Skip to main content

Stryker Corp (NY: SYK )

356.28 -7.15 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.92 44.18 43.39 43.89 2,552,190 -0.09(-0.19%)
May 30, 2012 44.67 44.67 43.82 43.97 1,461,260 -0.89(-1.98%)
May 29, 2012 44.71 44.96 44.40 44.86 2,434,529 +0.63(+1.43%)
May 25, 2012 44.09 44.42 44.00 44.23 1,135,224 +0.11(+0.25%)
May 24, 2012 43.83 44.26 43.58 44.12 1,682,809 +0.38(+0.86%)
May 23, 2012 43.89 43.89 43.27 43.74 2,151,422 -0.38(-0.85%)
May 22, 2012 43.88 44.32 43.70 44.12 2,648,869 +0.25(+0.56%)
May 21, 2012 43.06 43.89 42.95 43.87 1,657,584 +1.00(+2.33%)
May 18, 2012 43.68 43.68 42.73 42.87 2,049,986 -0.61(-1.41%)
May 17, 2012 44.15 44.30 43.49 43.49 1,326,691 -0.64(-1.45%)
May 16, 2012 44.46 44.66 44.00 44.13 2,002,274 -0.22(-0.50%)
May 15, 2012 44.93 44.94 44.28 44.35 1,463,605 -0.55(-1.23%)
May 14, 2012 44.91 45.23 44.58 44.90 1,469,232 -0.46(-1.02%)
May 11, 2012 45.41 45.81 45.21 45.36 890,320 -0.16(-0.36%)
May 10, 2012 45.75 46.11 45.44 45.52 1,278,149 +0.10(+0.23%)
May 09, 2012 45.64 45.85 45.15 45.42 1,712,055 -0.77(-1.66%)
May 08, 2012 45.82 46.22 45.55 46.19 1,756,944 +0.03(+0.06%)
May 07, 2012 45.76 46.45 45.76 46.16 1,222,768 +0.21(+0.46%)
May 04, 2012 46.49 46.51 45.94 45.95 1,773,351 -0.76(-1.63%)
May 03, 2012 46.74 47.00 46.53 46.71 1,604,455 +0.09(+0.18%)
May 02, 2012 46.14 46.66 45.62 46.62 2,199,459 -0.18(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.