Stryker Corporation (SYK) Historical Stock Data
333.85 ↑6.17 (1.88%)
As of April 23, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, SYK is down -0.44% a day on average. There have been 6 days where Stryker Corporation closed green and 24 days where SYK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 327.71 | 327.68 | ↓$0.03 (-0.01%) | 323.75 | 329.43 | 1.69M |
| 2024-04-19 | 330.38 | 325.43 | ↓$4.95 (-1.50%) | 324.68 | 330.38 | 1.88M |
| 2024-04-18 | 336.07 | 327.45 | ↓$8.62 (-2.56%) | 326.59 | 337.03 | 2.14M |
| 2024-04-17 | 338.61 | 336.03 | ↓$2.58 (-0.76%) | 334.59 | 339.40 | 1.07M |
| 2024-04-16 | 341.14 | 337.66 | ↓$3.48 (-1.02%) | 334.19 | 341.43 | 1.24M |
| 2024-04-15 | 345.79 | 339.13 | ↓$6.66 (-1.93%) | 337.97 | 346.33 | 1.09M |
| 2024-04-12 | 342.90 | 342.05 | ↓$0.85 (-0.25%) | 339.31 | 344.12 | 1.06M |
| 2024-04-11 | 349.16 | 346.29 | ↓$2.87 (-0.82%) | 344.15 | 349.42 | 822.22K |
| 2024-04-10 | 348.11 | 347.33 | ↓$0.78 (-0.22%) | 345.79 | 351.00 | 646.03K |
| 2024-04-09 | 351.11 | 350.91 | ↓$0.20 (-0.06%) | 347.42 | 351.27 | 0.95M |
| 2024-04-08 | 350.46 | 349.75 | ↓$0.71 (-0.20%) | 347.41 | 350.99 | 786.53K |
| 2024-04-05 | 348.48 | 351.02 | ↑$2.54 (0.73%) | 348.19 | 351.67 | 686.63K |
| 2024-04-04 | 354.23 | 347.38 | ↓$6.85 (-1.93%) | 346.83 | 354.59 | 888.86K |
| 2024-04-03 | 350.86 | 351.00 | ↑$0.14 (0.04%) | 350.22 | 354.88 | 0.91M |
| 2024-04-02 | 352.29 | 349.38 | ↓$2.91 (-0.83%) | 348.45 | 353.85 | 1M |
| 2024-04-01 | 357.03 | 354.67 | ↓$2.36 (-0.66%) | 353.39 | 357.15 | 760.83K |
| 2024-03-28 | 359.20 | 357.87 | ↓$1.33 (-0.37%) | 355.69 | 359.50 | 1.07M |
| 2024-03-27 | 351.99 | 358.71 | ↑$6.72 (1.91%) | 351.89 | 359.08 | 1.40M |
| 2024-03-26 | 351.17 | 350.38 | ↓$0.79 (-0.22%) | 350.00 | 352.99 | 785.80K |
| 2024-03-25 | 353.25 | 351.03 | ↓$2.22 (-0.63%) | 349.85 | 354.24 | 792.53K |
| 2024-03-22 | 353.41 | 352.62 | ↓$0.79 (-0.22%) | 348.81 | 354.95 | 1.11M |
| 2024-03-21 | 353.96 | 353.51 | ↓$0.45 (-0.13%) | 351.00 | 354.87 | 1.54M |
| 2024-03-20 | 356.91 | 353.19 | ↓$3.72 (-1.04%) | 351.52 | 356.91 | 1.18M |
| 2024-03-19 | 354.95 | 356.89 | ↑$1.94 (0.55%) | 353.56 | 356.98 | 1.05M |
| 2024-03-18 | 354.02 | 354.08 | ↑$0.06 (0.02%) | 352.62 | 355.92 | 0.95M |
| 2024-03-15 | 353.37 | 352.23 | ↓$1.14 (-0.32%) | 350.79 | 354.23 | 2.08M |
| 2024-03-14 | 356.56 | 355.64 | ↓$0.92 (-0.26%) | 353.16 | 358.22 | 0.96M |
| 2024-03-13 | 359.63 | 356.89 | ↓$2.74 (-0.76%) | 355.80 | 359.65 | 1.11M |
| 2024-03-12 | 355.17 | 358.39 | ↑$3.22 (0.91%) | 353.76 | 360.33 | 737.02K |
| 2024-03-11 | 357.87 | 355.59 | ↓$2.28 (-0.64%) | 354.37 | 361.41 | 1.12M |
Create an account or log in to view more rows.
$SYK Powell save me
$SYK Bears go home!
$SYK unstoppable up wow
$SYK now I buy
$SYK Holding Strong since January ??????????
$SYK come back next earning
$SYK this sell-off is meh.
$SYK Buying more
$SYK bear trap?
$SYK This stock is the golden ticket.