Stryker Corporation (SYK) Historical Stock Data
385.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYK is up 0.12% a day on average. There have been 14 days where Stryker Corporation closed green and 16 days where SYK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 389.85 | 385.68 | ↓$4.17 (-1.07%) | 382.25 | 390.00 | 1.10M |
| 2024-11-19 | 386.93 | 388.68 | ↑$1.75 (0.45%) | 385.89 | 392.31 | 1.52M |
| 2024-11-18 | 392.97 | 389.40 | ↓$3.57 (-0.91%) | 389.03 | 398.20 | 2.05M |
| 2024-11-15 | 381.99 | 390.08 | ↑$8.09 (2.12%) | 380.21 | 392.01 | 2.87M |
| 2024-11-14 | 389.54 | 383.28 | ↓$6.26 (-1.61%) | 382.40 | 392.70 | 1.81M |
| 2024-11-13 | 386.67 | 388.34 | ↑$1.67 (0.43%) | 385.34 | 390.59 | 1.69M |
| 2024-11-12 | 381.42 | 387.11 | ↑$5.69 (1.49%) | 380.56 | 388.12 | 1.63M |
| 2024-11-11 | 377.47 | 378.86 | ↑$1.39 (0.37%) | 376.14 | 381.54 | 0.97M |
| 2024-11-08 | 371.11 | 375.96 | ↑$4.85 (1.31%) | 370.83 | 377.83 | 1.01M |
| 2024-11-07 | 370.34 | 369.83 | ↓$0.51 (-0.14%) | 366.12 | 370.34 | 867.01K |
| 2024-11-06 | 374.00 | 369.02 | ↓$4.98 (-1.33%) | 364.62 | 376.04 | 1.37M |
| 2024-11-05 | 366.24 | 369.86 | ↑$3.62 (0.99%) | 363.05 | 370.29 | 1.35M |
| 2024-11-04 | 368.00 | 366.90 | ↓$1.10 (-0.30%) | 364.13 | 369.69 | 730.07K |
| 2024-11-01 | 358.16 | 367.15 | ↑$8.99 (2.51%) | 357.78 | 367.76 | 1.86M |
| 2024-10-31 | 360.73 | 356.28 | ↓$4.45 (-1.23%) | 355.56 | 364.01 | 1.38M |
| 2024-10-30 | 365.69 | 363.43 | ↓$2.26 (-0.62%) | 357.90 | 373.73 | 2.24M |
| 2024-10-29 | 354.00 | 359.01 | ↑$5.01 (1.42%) | 353.45 | 362.36 | 2.17M |
| 2024-10-28 | 355.87 | 356.01 | ↑$0.14 (0.04%) | 354.15 | 356.52 | 0.97M |
| 2024-10-25 | 358.49 | 352.82 | ↓$5.67 (-1.58%) | 351.29 | 361.60 | 1.24M |
| 2024-10-24 | 364.50 | 359.90 | ↓$4.60 (-1.26%) | 359.89 | 366.24 | 708.14K |
| 2024-10-23 | 364.72 | 363.24 | ↓$1.48 (-0.41%) | 360.83 | 366.97 | 1.31M |
| 2024-10-22 | 366.38 | 366.02 | ↓$0.36 (-0.10%) | 363.09 | 367.32 | 893.45K |
| 2024-10-21 | 367.45 | 367.25 | ↓$0.20 (-0.05%) | 366.21 | 370.97 | 0.91M |
| 2024-10-18 | 361.15 | 369.56 | ↑$8.41 (2.33%) | 360.22 | 371.17 | 1.59M |
| 2024-10-17 | 362.61 | 359.73 | ↓$2.88 (-0.79%) | 359.04 | 364.53 | 820.71K |
| 2024-10-16 | 358.39 | 361.31 | ↑$2.92 (0.81%) | 356.14 | 362.35 | 795.95K |
| 2024-10-15 | 359.02 | 358.98 | ↓$0.04 (-0.01%) | 357.09 | 365.02 | 0.98M |
| 2024-10-14 | 356.55 | 359.71 | ↑$3.16 (0.89%) | 354.88 | 360.91 | 698.63K |
| 2024-10-11 | 355.00 | 355.60 | ↑$0.60 (0.17%) | 352.93 | 358.87 | 787.93K |
| 2024-10-10 | 355.00 | 353.37 | ↓$1.63 (-0.46%) | 351.79 | 356.00 | 740.95K |
Create an account or log in to view more rows.
$SYK we need to get moving
$SYK Burn burn burn
$SYK Green by EOD guarentee
$SYK the end is near
$SYK why is this not moving lol
$SYK Powell save me
$SYK Bears go home!
$SYK unstoppable up wow
$SYK now I buy
$SYK Holding Strong since January ??????????