Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stryker Corp (NY: SYK )

342.64 +1.29 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 343.28 343.28 339.41 342.64 1,846,037 +1.29(+0.38%)
Jun 20, 2024 348.14 349.00 340.67 341.35 1,670,399 -7.32(-2.10%)
Jun 18, 2024 345.00 348.93 344.45 348.67 839,610 +3.97(+1.15%)
Jun 17, 2024 343.21 345.20 341.74 344.70 815,848 -0.28(-0.08%)
Jun 14, 2024 343.62 345.07 341.01 344.98 746,531 +1.96(+0.57%)
Jun 13, 2024 345.23 347.35 341.72 343.02 939,193 -3.39(-0.98%)
Jun 12, 2024 348.08 349.93 345.12 346.41 835,076 +0.01(+0.00%)
Jun 11, 2024 347.92 348.43 341.05 346.40 1,129,032 -1.77(-0.51%)
Jun 10, 2024 348.09 348.67 344.76 348.17 898,342 -1.16(-0.33%)
Jun 07, 2024 349.82 351.56 348.21 349.33 847,238 -0.30(-0.09%)
Jun 06, 2024 346.44 349.94 344.52 349.63 1,050,390 +3.64(+1.05%)
Jun 05, 2024 342.00 346.91 341.51 345.99 1,121,559 +3.99(+1.17%)
Jun 04, 2024 339.00 343.82 338.53 342.00 1,729,906 +2.61(+0.77%)
Jun 03, 2024 339.38 341.14 336.88 339.39 1,218,300 -1.70(-0.50%)
May 31, 2024 340.52 342.23 337.35 341.09 2,176,421 +0.57(+0.17%)
May 30, 2024 340.54 342.55 338.92 340.52 1,347,260 -0.62(-0.18%)
May 29, 2024 336.69 344.86 336.20 341.14 1,918,900 +1.83(+0.54%)
May 28, 2024 337.00 339.89 335.77 339.31 1,872,436 +3.77(+1.12%)
May 24, 2024 330.69 336.85 330.69 335.54 1,230,573 +5.42(+1.64%)
May 23, 2024 334.79 335.61 329.87 330.12 943,476 -5.30(-1.58%)
May 22, 2024 333.57 336.26 332.46 335.42 1,611,456 +4.91(+1.49%)
May 21, 2024 330.35 331.43 328.58 330.51 1,256,482 +0.78(+0.24%)
May 20, 2024 334.95 335.33 329.21 329.73 1,217,832 -4.95(-1.48%)
May 17, 2024 334.60 334.98 330.46 334.68 940,475 +0.70(+0.21%)
May 16, 2024 332.00 335.00 331.35 333.98 1,168,490 +1.99(+0.60%)
May 15, 2024 325.91 332.22 324.30 331.99 1,989,179 +7.69(+2.37%)
May 14, 2024 324.09 326.02 322.50 324.30 1,712,588 -0.26(-0.08%)
May 13, 2024 331.32 331.32 323.51 324.56 1,609,588 -6.02(-1.82%)
May 10, 2024 331.80 332.81 330.15 330.58 1,307,926 -0.28(-0.08%)
May 09, 2024 330.41 332.75 329.29 330.86 980,405 +1.58(+0.48%)
May 08, 2024 331.94 335.39 327.60 329.28 1,214,052 -2.86(-0.86%)
May 07, 2024 327.93 332.39 326.63 332.14 1,331,238 +6.64(+2.04%)
May 06, 2024 330.30 331.00 324.59 325.50 1,722,246 -2.95(-0.90%)
May 03, 2024 328.65 331.76 326.70 328.45 1,589,425 +1.82(+0.56%)
May 02, 2024 331.68 331.68 322.51 326.63 1,846,994 -1.49(-0.45%)
May 01, 2024 333.58 335.73 320.71 328.12 2,766,932 -8.38(-2.49%)
Apr 30, 2024 337.65 340.41 336.32 336.50 2,480,525 -2.37(-0.70%)
Apr 29, 2024 334.67 340.42 334.67 338.87 1,528,297 +3.26(+0.97%)
Apr 26, 2024 335.19 338.51 334.44 335.61 1,063,791 -1.54(-0.46%)
Apr 25, 2024 335.84 337.87 333.33 337.15 1,615,336 +0.30(+0.09%)
Apr 24, 2024 335.28 342.60 334.20 336.85 1,515,676 +1.94(+0.58%)
Apr 23, 2024 328.55 335.12 327.00 334.91 1,430,551 +7.23(+2.21%)
Apr 22, 2024 327.71 329.43 323.75 327.68 1,688,623 +2.25(+0.69%)
Apr 19, 2024 330.38 330.38 324.68 325.43 1,884,153 -2.02(-0.62%)
Apr 18, 2024 336.07 337.03 326.59 327.45 2,143,605 -8.58(-2.55%)
Apr 17, 2024 338.61 339.39 334.59 336.03 1,066,063 -1.63(-0.48%)
Apr 16, 2024 341.14 341.43 334.19 337.66 1,239,339 -1.47(-0.43%)
Apr 15, 2024 345.79 346.33 337.97 339.13 1,087,798 -2.92(-0.85%)
Apr 12, 2024 342.90 344.12 339.31 342.05 1,056,841 -4.24(-1.22%)
Apr 11, 2024 349.16 349.42 344.15 346.29 822,223 -1.04(-0.30%)
Apr 10, 2024 348.11 351.00 345.79 347.33 646,020 -3.58(-1.02%)
Apr 09, 2024 351.11 351.26 347.42 350.91 946,488 +1.16(+0.33%)
Apr 08, 2024 350.46 350.99 347.41 349.75 786,527 -1.27(-0.36%)
Apr 05, 2024 348.48 351.67 348.19 351.02 686,626 +3.64(+1.05%)
Apr 04, 2024 354.23 354.59 346.83 347.38 888,862 -3.62(-1.03%)
Apr 03, 2024 350.86 354.88 350.22 351.00 905,920 +1.62(+0.46%)
Apr 02, 2024 352.29 353.85 348.45 349.38 996,959 -5.29(-1.49%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.