Historical Data for Stryker Corporation (SYK)

$ 144.67 R     -21.82 (-13.11%) Volume: 3.24m 6:30 PM EDT 1-Apr-2020
After Hours:  $ 147.50   2.83 (+1.96%) Volume: 16.03k 6:50 PM EDT 1-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 153.50 155.46 143.75 144.67 3.24m -21.82 -13.11% 144.67 480.61m 44,432
03/31/20 162.78 170.945 162.51 166.49 2.88m 3.53 2.17% 166.49 480.77m 39,507
03/30/20 161.23 163.53 154.43 162.96 2.33m 4.3149 2.72% 162.96 372.43m 34,435
03/27/20 156.20 164.12 153.69 159.22 3.4m -4.0952 -2.52% 158.6451 539.5m 42,656
03/26/20 155.13 165.8799 153.05 163.33 3.28m 10.2429 6.72% 162.7402 526.66m 44,994
03/25/20 145.75 158.22 141.59 153.05 3.66m 9.5753 6.70% 152.4973 550.13m 44,168
03/24/20 136.00 144.70 131.66 143.44 3.53m 16.8788 13.39% 142.922 492.33m 39,273
03/23/20 136.17 136.60 124.54 126.50 5.26m -12.8335 -9.24% 126.0432 673.91m 57,110
03/20/20 153.26 156.88 139.08 139.38 5.22m -10.0835 -6.77% 138.8767 765.77m 56,255
03/19/20 136.76 153.40 131.01 149.50 3.49m 10.4621 7.55% 148.9602 503.01m 39,432
03/18/20 133.28 139.25 126.05 139.00 5.1m -1.1558 -0.83% 138.4981 682.53m 61,134
03/17/20 146.71 146.8321 137.00 140.16 3.9m -3.6567 -2.55% 139.6539 550.11m 54,588
03/16/20 147.87 150.82 138.235 143.83 5.76m -20.3961 -12.46% 143.3106 831.75m 75,946
03/13/20 165.00 165.95 152.00 164.30 4.66m 10.0137 6.52% 163.7067 733.29m 64,193
03/12/20 166.00 170.5499 153.92 154.25 4.05m -21.2928 -12.17% 153.693 654.19m 57,986
03/11/20 178.72 179.22 171.81 175.62 2.82m -7.9113 -4.33% 174.9858 494.04m 38,648
03/10/20 179.73 183.79 173.33 183.56 2.99m 10.8905 6.33% 182.8972 534.47m 41,754
03/09/20 175.32 177.8399 171.33 172.63 3.1m -13.2022 -7.13% 172.0066 541.16m 36,676
03/06/20 185.65 187.6952 183.98 185.88 2.8m -3.7066 -1.96% 185.2088 519.27m 36,101
03/05/20 197.19 197.19 185.88 189.60 2.8m -8.7682 -4.44% 188.9154 530.37m 37,246
03/04/20 194.58 198.50 189.97 198.40 2.53m 9.5354 5.07% 197.6836 493.47m 33,803
03/03/20 198.70 201.505 185.66 188.83 3.06m -8.3597 -4.25% 188.1481 585.44m 41,265
03/02/20 192.44 197.25 190.57 197.22 2.5m 6.6061 3.48% 196.5078 483.76m 31,067