NYSE - Delayed Quote USD

Stryker Corporation (SYK)

327.45 -8.58 (-2.55%)
At close: April 18 at 4:00 PM EDT
329.78 +2.33 (+0.71%)
After hours: April 18 at 7:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 336.07 337.03 326.59 327.45 327.45 2,143,600
Apr 17, 2024 338.61 339.40 334.59 336.03 336.03 1,066,100
Apr 16, 2024 341.14 341.43 334.19 337.66 337.66 1,239,300
Apr 15, 2024 345.79 346.33 337.97 339.13 339.13 1,087,800
Apr 12, 2024 342.90 344.12 339.31 342.05 342.05 1,056,800
Apr 11, 2024 349.16 349.42 344.15 346.29 346.29 822,200
Apr 10, 2024 348.11 351.00 345.79 347.33 347.33 646,000
Apr 9, 2024 351.11 351.27 347.42 350.91 350.91 946,500
Apr 8, 2024 350.46 350.99 347.41 349.75 349.75 786,500
Apr 5, 2024 348.48 351.67 348.19 351.02 351.02 686,600
Apr 4, 2024 354.23 354.59 346.83 347.38 347.38 888,900
Apr 3, 2024 350.86 354.88 350.22 351.00 351.00 905,900
Apr 2, 2024 352.29 353.85 348.45 349.38 349.38 996,900
Apr 1, 2024 357.03 357.15 353.39 354.67 354.67 760,800
Mar 28, 2024 359.20 359.50 355.69 357.87 357.87 1,074,800
Mar 27, 2024 0.80 Dividend
Mar 27, 2024 351.99 359.08 351.89 358.71 358.71 1,404,700
Mar 26, 2024 351.17 352.99 350.00 350.38 349.58 785,800
Mar 25, 2024 353.25 354.24 349.85 351.03 350.23 792,500
Mar 22, 2024 353.41 354.95 348.81 352.62 351.81 1,105,400
Mar 21, 2024 353.96 354.87 351.00 353.51 352.70 1,537,600
Mar 20, 2024 356.91 356.91 351.52 353.19 352.38 1,179,200
Mar 19, 2024 354.95 356.98 353.56 356.89 356.08 1,052,100
Mar 18, 2024 354.02 355.92 352.62 354.08 353.27 953,700
Mar 15, 2024 353.37 354.23 350.79 352.23 351.43 2,075,200
Mar 14, 2024 356.56 358.22 353.16 355.64 354.83 961,200
Mar 13, 2024 359.63 359.65 355.80 356.89 356.08 1,105,200
Mar 12, 2024 355.17 360.33 353.76 358.39 357.57 737,000
Mar 11, 2024 357.87 361.41 354.37 355.59 354.78 1,119,900
Mar 8, 2024 357.12 360.28 355.64 357.87 357.05 871,200
Mar 7, 2024 357.46 359.78 355.67 357.62 356.80 804,100
Mar 6, 2024 353.00 357.01 352.70 355.00 354.19 892,300
Mar 5, 2024 357.01 357.68 349.91 352.39 351.59 840,000
Mar 4, 2024 353.00 356.84 352.10 355.85 355.04 714,100
Mar 1, 2024 348.82 354.54 347.08 353.22 352.41 1,400,400
Feb 29, 2024 352.39 353.77 347.27 349.07 348.27 2,283,300
Feb 28, 2024 351.61 352.25 348.54 351.80 351.00 1,289,400
Feb 27, 2024 351.32 354.33 350.60 352.21 351.41 903,900
Feb 26, 2024 355.35 356.61 351.70 352.46 351.66 1,224,100
Feb 23, 2024 353.60 357.40 352.37 355.03 354.22 691,500
Feb 22, 2024 350.00 354.82 348.69 353.15 352.34 1,326,900
Feb 21, 2024 348.89 350.27 346.04 347.56 346.77 1,177,600
Feb 20, 2024 351.70 351.96 347.39 348.07 347.28 1,161,900
Feb 16, 2024 349.65 352.88 348.02 349.30 348.50 1,343,100
Feb 15, 2024 351.08 352.56 345.90 348.79 347.99 1,516,100
Feb 14, 2024 341.29 349.68 340.16 349.42 348.62 1,904,500
Feb 13, 2024 339.90 341.45 336.30 339.80 339.02 1,548,100
Feb 12, 2024 343.73 343.98 339.86 341.09 340.31 845,000
Feb 9, 2024 338.86 344.33 337.63 341.96 341.18 1,402,300
Feb 8, 2024 340.72 341.91 337.08 339.03 338.26 1,445,700
Feb 7, 2024 340.74 344.25 338.23 342.72 341.94 823,900
Feb 6, 2024 344.49 344.94 338.90 339.77 338.99 1,314,400
Feb 5, 2024 342.45 346.59 340.68 342.91 342.13 1,539,600
Feb 2, 2024 341.00 342.88 338.63 342.05 341.27 1,159,600
Feb 1, 2024 335.57 341.89 333.92 340.56 339.78 2,004,500
Jan 31, 2024 339.00 342.80 333.70 335.48 334.71 4,931,900
Jan 30, 2024 315.15 317.12 314.05 316.64 315.92 2,006,400
Jan 29, 2024 310.74 314.94 310.74 314.50 313.78 1,427,300
Jan 26, 2024 313.25 313.72 310.60 311.36 310.65 907,400
Jan 25, 2024 309.07 312.09 307.23 311.91 311.20 1,200,700
Jan 24, 2024 312.02 313.00 307.35 307.75 307.05 1,420,600
Jan 23, 2024 314.00 314.55 307.52 312.18 311.47 1,366,800
Jan 22, 2024 316.77 317.21 312.63 313.27 312.55 1,868,500
Jan 19, 2024 315.08 315.82 312.45 315.05 314.33 1,905,200
Jan 18, 2024 315.85 317.82 312.84 314.72 314.00 1,472,700
Jan 17, 2024 312.79 315.06 311.54 313.68 312.96 1,466,600
Jan 16, 2024 310.91 314.44 309.60 314.29 313.57 1,599,800
Jan 12, 2024 312.19 317.26 310.60 312.90 312.19 1,646,600
Jan 11, 2024 308.18 309.52 306.10 308.99 308.28 920,100
Jan 10, 2024 305.00 308.21 304.00 307.78 307.08 1,302,700
Jan 9, 2024 299.50 305.43 298.52 303.25 302.56 1,343,100
Jan 8, 2024 297.00 300.34 294.34 299.98 299.30 1,126,300
Jan 5, 2024 297.50 299.30 294.43 295.33 294.66 807,300
Jan 4, 2024 293.62 299.90 292.96 298.05 297.37 1,419,000
Jan 3, 2024 295.07 295.07 292.43 293.94 293.27 1,355,400
Jan 2, 2024 297.60 299.94 294.87 296.23 295.55 979,200
Dec 29, 2023 299.61 300.34 298.15 299.46 298.78 1,150,900
Dec 28, 2023 0.80 Dividend
Dec 28, 2023 297.29 301.37 295.94 299.12 298.44 788,500
Dec 27, 2023 298.75 300.00 297.45 299.01 297.53 1,029,800
Dec 26, 2023 296.62 300.36 296.03 299.07 297.59 539,200
Dec 22, 2023 297.62 298.42 294.23 297.50 296.03 1,068,700
Dec 21, 2023 289.34 296.09 288.90 296.03 294.56 1,046,200
Dec 20, 2023 292.25 293.84 288.15 288.31 286.88 1,162,400
Dec 19, 2023 291.06 292.34 289.66 291.98 290.53 1,433,800
Dec 18, 2023 291.39 292.36 288.50 291.47 290.03 1,416,000
Dec 15, 2023 286.18 292.21 285.79 290.15 288.71 4,139,900
Dec 14, 2023 299.00 300.56 296.26 297.10 295.63 1,860,500
Dec 13, 2023 295.25 298.82 294.05 298.53 297.05 1,504,700
Dec 12, 2023 293.98 294.81 290.73 294.53 293.07 951,700
Dec 11, 2023 287.99 293.19 287.99 293.03 291.58 999,700
Dec 8, 2023 288.85 289.85 286.40 289.10 287.67 1,078,900
Dec 7, 2023 288.78 289.79 286.77 289.38 287.95 1,434,400
Dec 6, 2023 291.42 292.12 286.65 287.87 286.44 1,383,900
Dec 5, 2023 290.73 291.00 286.30 290.51 289.07 1,216,400
Dec 4, 2023 295.76 298.69 290.08 290.95 289.51 1,584,700
Dec 1, 2023 296.50 298.70 294.58 297.79 296.32 1,110,400
Nov 30, 2023 294.21 296.38 290.60 296.33 294.86 1,423,600
Nov 29, 2023 294.00 296.13 291.52 294.37 292.91 1,131,100
Nov 28, 2023 292.67 292.88 289.69 292.04 290.59 1,069,600
Nov 27, 2023 292.91 294.37 291.69 293.96 292.50 995,500
Nov 24, 2023 294.59 295.16 292.80 293.64 292.19 382,500
Nov 22, 2023 295.60 296.46 293.03 294.05 292.59 744,500
Nov 21, 2023 291.11 293.80 289.42 293.66 292.21 1,076,400
Nov 20, 2023 287.48 290.50 286.49 289.29 287.86 857,700
Nov 17, 2023 290.15 292.77 286.63 288.38 286.95 1,325,900
Nov 16, 2023 284.42 292.71 282.35 291.55 290.11 1,900,900
Nov 15, 2023 283.03 287.64 283.03 283.64 282.24 1,058,200
Nov 14, 2023 286.12 288.25 282.60 283.03 281.63 1,400,500
Nov 13, 2023 277.61 285.24 276.60 281.84 280.44 2,128,400
Nov 10, 2023 271.66 275.23 266.93 273.62 272.26 1,468,800
Nov 9, 2023 276.43 278.12 270.57 270.84 269.50 1,592,200
Nov 8, 2023 278.34 279.00 273.87 274.78 273.42 1,486,600
Nov 7, 2023 276.01 277.59 273.38 275.00 273.64 1,363,900
Nov 6, 2023 276.60 279.30 275.09 276.84 275.47 1,263,100
Nov 3, 2023 274.35 277.94 268.00 276.22 274.85 2,791,800
Nov 2, 2023 272.31 282.33 272.31 278.23 276.85 2,989,800
Nov 1, 2023 271.55 274.34 268.55 272.05 270.70 1,492,000
Oct 31, 2023 265.47 271.60 264.85 270.22 268.88 2,719,000
Oct 30, 2023 262.94 264.75 258.33 262.58 261.28 1,847,400
Oct 27, 2023 261.82 262.07 257.98 261.91 260.61 3,783,600
Oct 26, 2023 256.01 260.81 255.22 258.58 257.30 1,882,500
Oct 25, 2023 264.01 264.66 258.47 259.06 257.78 1,943,800
Oct 24, 2023 263.64 266.21 261.64 265.06 263.75 2,906,200
Oct 23, 2023 266.55 266.81 262.82 263.57 262.26 2,118,200
Oct 20, 2023 268.79 268.85 263.98 265.69 264.37 2,142,100
Oct 19, 2023 270.12 273.19 267.49 268.42 267.09 1,157,000
Oct 18, 2023 270.09 272.19 268.21 270.18 268.84 1,737,800
Oct 17, 2023 262.34 271.61 260.50 268.81 267.48 2,174,500
Oct 16, 2023 260.64 265.10 258.44 264.09 262.78 1,699,700
Oct 13, 2023 250.00 258.58 249.98 257.88 256.60 1,698,900
Oct 12, 2023 260.53 261.91 252.92 253.85 252.59 2,358,300
Oct 11, 2023 271.00 271.00 254.79 260.05 258.76 3,069,100
Oct 10, 2023 266.93 276.14 265.89 274.44 273.08 1,360,800
Oct 9, 2023 264.08 267.40 262.62 266.80 265.48 715,700
Oct 6, 2023 263.46 267.33 261.15 265.85 264.53 1,523,200
Oct 5, 2023 266.64 268.82 263.32 264.81 263.50 1,044,800
Oct 4, 2023 266.96 267.86 261.87 266.20 264.88 1,085,400
Oct 3, 2023 272.14 273.10 264.63 265.87 264.55 2,002,300
Oct 2, 2023 271.42 275.52 269.95 273.84 272.48 1,159,600
Sep 29, 2023 275.20 275.99 270.62 273.27 271.92 1,342,800
Sep 28, 2023 0.75 Dividend
Sep 28, 2023 266.55 275.63 266.48 273.41 272.06 1,577,400
Sep 27, 2023 274.00 274.92 263.15 266.54 264.47 3,033,000
Sep 26, 2023 284.75 285.43 273.30 273.55 271.43 2,661,700
Sep 25, 2023 284.84 287.84 284.17 287.38 285.15 922,000
Sep 22, 2023 283.80 287.74 283.40 285.28 283.07 953,400
Sep 21, 2023 287.45 288.49 284.30 284.45 282.24 961,900
Sep 20, 2023 295.32 295.66 288.92 288.97 286.73 834,400
Sep 19, 2023 293.50 294.20 291.20 293.71 291.43 683,900
Sep 18, 2023 292.39 294.57 289.71 293.22 290.95 1,042,300
Sep 15, 2023 295.00 297.00 292.64 292.77 290.50 2,132,600
Sep 14, 2023 298.71 299.45 294.50 295.00 292.71 1,390,100
Sep 13, 2023 293.65 297.70 291.98 297.32 295.02 1,433,400
Sep 12, 2023 299.84 301.24 293.43 294.77 292.48 1,146,700
Sep 11, 2023 291.44 301.58 291.11 299.72 297.40 2,101,700
Sep 8, 2023 288.32 289.71 287.15 289.54 287.30 1,052,900
Sep 7, 2023 290.00 292.08 288.74 289.02 286.78 1,311,100
Sep 6, 2023 286.34 289.98 283.33 289.10 286.86 1,253,500
Sep 5, 2023 289.75 289.82 284.12 286.29 284.07 1,289,300
Sep 1, 2023 285.47 285.47 282.93 284.45 282.24 657,400
Aug 31, 2023 287.29 289.15 283.50 283.55 281.35 1,049,800
Aug 30, 2023 285.63 289.05 285.36 287.14 284.91 1,055,600
Aug 29, 2023 278.19 285.39 278.19 285.02 282.81 1,158,400
Aug 28, 2023 280.52 282.00 276.12 278.31 276.15 890,800
Aug 25, 2023 274.53 278.89 273.09 278.12 275.96 907,300
Aug 24, 2023 275.45 278.32 272.89 273.44 271.32 1,029,600
Aug 23, 2023 276.79 278.90 275.39 275.96 273.82 969,600
Aug 22, 2023 275.49 276.50 274.06 275.48 273.34 1,052,400
Aug 21, 2023 278.59 279.97 275.26 276.24 274.10 1,176,000
Aug 18, 2023 277.63 279.32 276.62 277.91 275.76 993,000
Aug 17, 2023 282.35 282.90 277.66 277.93 275.78 1,055,700
Aug 16, 2023 285.10 285.91 281.59 281.61 279.43 748,400
Aug 15, 2023 284.57 286.11 284.18 284.86 282.65 724,200
Aug 14, 2023 282.00 286.50 281.36 284.79 282.58 1,318,500
Aug 11, 2023 282.82 283.41 281.77 282.11 279.92 625,100
Aug 10, 2023 283.23 287.72 282.19 283.01 280.82 880,600
Aug 9, 2023 282.00 283.72 280.72 282.00 279.81 878,700
Aug 8, 2023 285.00 285.80 279.41 282.33 280.14 976,600
Aug 7, 2023 285.00 288.52 282.59 286.27 284.05 1,233,300
Aug 4, 2023 284.00 292.50 282.01 283.71 281.51 2,792,800
Aug 3, 2023 273.32 277.62 271.86 275.62 273.48 1,921,600
Aug 2, 2023 278.10 279.76 273.62 274.57 272.44 1,960,900
Aug 1, 2023 280.09 282.32 278.13 279.27 277.10 2,230,500
Jul 31, 2023 283.99 284.41 280.87 283.41 281.21 1,588,500
Jul 28, 2023 283.73 284.63 280.89 283.00 280.81 1,864,300
Jul 27, 2023 290.50 290.50 281.83 282.01 279.82 2,359,900
Jul 26, 2023 291.11 291.52 288.00 290.12 287.87 1,173,000
Jul 25, 2023 289.59 291.84 286.97 290.91 288.65 1,269,400
Jul 24, 2023 294.93 296.18 290.34 290.73 288.48 1,226,700
Jul 21, 2023 295.65 296.90 293.24 295.59 293.30 2,965,000
Jul 20, 2023 295.69 297.86 294.15 296.04 293.74 1,390,200
Jul 19, 2023 296.00 297.65 291.51 294.48 292.20 1,411,700
Jul 18, 2023 297.31 299.46 293.44 296.64 294.34 1,124,800
Jul 17, 2023 301.51 302.33 297.50 298.62 296.30 1,212,900
Jul 14, 2023 299.64 304.90 299.64 302.43 300.09 1,311,000
Jul 13, 2023 297.68 300.07 296.42 299.64 297.32 789,300
Jul 12, 2023 298.08 299.85 296.50 298.03 295.72 1,094,600
Jul 11, 2023 295.00 297.32 292.85 296.41 294.11 848,200
Jul 10, 2023 295.01 297.37 294.13 295.30 293.01 688,200
Jul 7, 2023 294.26 295.93 292.53 294.27 291.99 979,500
Jul 6, 2023 295.25 296.86 293.21 295.68 293.39 918,700
Jul 5, 2023 296.41 298.27 294.54 297.37 295.06 806,200
Jul 3, 2023 302.94 303.25 297.04 298.00 295.69 577,100
Jun 30, 2023 304.85 306.93 303.21 305.09 302.72 1,069,200
Jun 29, 2023 0.75 Dividend
Jun 29, 2023 299.47 302.21 297.96 301.77 299.43 684,700
Jun 28, 2023 298.62 302.38 298.56 300.28 297.21 1,272,000
Jun 27, 2023 297.32 298.93 295.08 298.75 295.69 1,044,400
Jun 26, 2023 296.56 299.31 293.89 296.84 293.80 807,000
Jun 23, 2023 297.01 299.49 296.37 297.88 294.83 2,412,500
Jun 22, 2023 297.68 299.21 295.76 297.89 294.84 1,083,600
Jun 21, 2023 296.59 298.11 293.77 297.57 294.53 1,469,600
Jun 20, 2023 292.58 299.26 291.05 297.80 294.75 1,401,600
Jun 16, 2023 298.27 301.24 294.01 294.35 291.34 2,431,300
Jun 15, 2023 293.75 296.05 290.37 295.65 292.63 1,088,800
Jun 14, 2023 297.32 300.01 291.00 293.57 290.57 2,736,000
Jun 13, 2023 280.00 282.96 279.06 281.74 278.86 983,900
Jun 12, 2023 279.99 280.43 276.55 279.92 277.06 851,100
Jun 9, 2023 276.77 280.91 275.33 280.64 277.77 1,135,400
Jun 8, 2023 278.00 278.96 275.73 276.77 273.94 963,700
Jun 7, 2023 276.61 278.82 274.09 277.97 275.13 1,187,000
Jun 6, 2023 278.80 279.41 272.49 276.55 273.72 1,036,200
Jun 5, 2023 280.07 280.07 277.10 277.96 275.12 858,900
Jun 2, 2023 278.92 280.39 277.34 278.30 275.45 1,411,100
Jun 1, 2023 275.15 279.56 273.49 278.57 275.72 1,178,900
May 31, 2023 269.82 275.83 269.06 275.58 272.76 2,669,300
May 30, 2023 270.98 275.32 270.68 271.49 268.71 1,365,800
May 26, 2023 273.09 275.85 271.33 272.58 269.79 1,091,700
May 25, 2023 273.06 274.12 267.76 272.40 269.61 1,159,100
May 24, 2023 273.00 275.14 270.21 272.56 269.77 1,181,800
May 23, 2023 284.35 285.30 272.07 274.16 271.36 2,163,300
May 22, 2023 286.57 291.62 285.71 286.17 283.24 1,189,700
May 19, 2023 286.00 289.15 284.19 285.37 282.45 1,036,700
May 18, 2023 284.00 286.34 282.77 285.26 282.34 1,117,300
May 17, 2023 287.28 287.96 281.73 283.98 281.07 1,013,800
May 16, 2023 288.09 288.80 285.19 285.94 283.01 974,500
May 15, 2023 285.62 290.49 285.62 288.92 285.96 1,128,400
May 12, 2023 285.60 286.47 282.74 285.47 282.55 738,500
May 11, 2023 284.73 288.76 284.32 285.12 282.20 1,152,500
May 10, 2023 285.40 286.46 282.44 285.60 282.68 902,200
May 9, 2023 288.08 288.64 283.56 283.65 280.75 782,400
May 8, 2023 283.20 288.53 282.61 288.27 285.32 758,200
May 5, 2023 285.64 286.98 282.63 284.71 281.80 1,501,100
May 4, 2023 284.54 286.61 281.92 284.63 281.72 1,258,100
May 3, 2023 295.89 296.37 286.55 287.14 284.20 1,851,000
May 2, 2023 286.68 299.32 284.32 293.89 290.88 2,937,000
May 1, 2023 299.60 301.46 298.66 299.89 296.82 2,422,700
Apr 28, 2023 297.15 299.88 296.69 299.65 296.58 1,337,700
Apr 27, 2023 298.86 299.98 294.34 298.22 295.17 1,230,500
Apr 26, 2023 299.49 300.08 297.30 298.80 295.74 848,100
Apr 25, 2023 301.35 303.37 298.53 299.49 296.43 1,059,000
Apr 24, 2023 304.98 305.44 301.13 302.04 298.95 1,393,600
Apr 21, 2023 304.66 306.56 301.90 303.54 300.43 1,465,800
Apr 20, 2023 298.65 302.18 297.11 302.10 299.01 1,336,200
Apr 19, 2023 292.32 302.23 291.61 299.31 296.25 2,020,000

Related Tickers

BSX Boston Scientific Corporation
67.42
-0.79%
 
ZBH Zimmer Biomet Holdings, Inc.
119.33
-1.62%
 
MDT Medtronic plc
79.19
+0.14%
 
EW Edwards Lifesciences Corporation
86.45
-0.91%
 
DXCM DexCom, Inc.
134.30
+0.33%
 
ALGN Align Technology, Inc.
301.34
+0.40%
 
ABT Abbott Laboratories
105.27
-0.59%
 
SWAV Shockwave Medical, Inc.
327.52
+0.01%
 
PODD Insulet Corporation
164.73
-0.92%
 
ITGR Integer Holdings Corporation
117.83
-0.58%