Historical Data for Stryker Corporation (SYK)

$ 214.07   -0.53 (-0.25%) Volume: 543.19k 12:38 PM EST 28-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 214.88 215.42 213.57 214.07 543.19k -0.53 -0.25% 214.07 116.45m 8,647
01/27/20 212.41 217.175 212.41 214.60 1.55m 0.37 0.17% 214.60 334.19m 19,684
01/24/20 217.03 217.58 213.48 214.23 1.56m -1.99 -0.92% 214.23 334.7m 19,144
01/23/20 216.98 218.40 215.1501 216.22 1.42m -0.85 -0.39% 216.22 306.5m 19,820
01/22/20 215.84 217.88 215.465 217.07 1.53m 2.42 1.13% 217.07 331.36m 21,192
01/21/20 212.06 214.65 211.60 214.65 1.61m 2.48 1.17% 214.65 343.31m 20,245
01/17/20 209.94 216.53 209.1905 212.17 3.74m 2.71 1.29% 212.17 798.22m 30,720
01/16/20 207.73 209.47 206.77 209.46 2.49m 2.71 1.31% 209.46 519.28m 22,584
01/15/20 208.47 209.42 206.60 206.75 1.32m -1.21 -0.58% 206.75 274.7m 17,076
01/14/20 206.39 209.15 205.60 207.96 1.68m 1.07 0.52% 207.96 349.18m 19,660
01/13/20 209.50 209.77 206.84 206.89 1.4m -2.76 -1.32% 206.89 290.88m 16,799
01/10/20 212.68 212.882 209.46 209.65 1.23m -1.98 -0.94% 209.65 259m 16,172
01/09/20 211.83 212.98 211.29 211.63 744.44k 0.94 0.45% 211.63 157.76m 10,782
01/08/20 210.56 212.01 209.22 210.69 1.02m 1.07 0.51% 210.69 214.87m 14,801
01/07/20 210.03 210.85 207.11 209.62 1.08m -2.60 -1.23% 209.62 225.89m 15,155
01/06/20 209.20 213.07 208.23 212.22 1.29m 2.63 1.25% 212.22 274.03m 16,234
01/03/20 207.00 210.57 207.00 209.59 801.6k -0.86 -0.41% 209.59 167.9m 13,490
01/02/20 210.94 211.00 208.21 210.45 1.09m 0.51 0.24% 210.45 229.36m 14,944
12/31/19 208.50 210.02 207.70 209.94 879.09k 1.21 0.58% 209.94 183.97m 11,040
12/30/19 210.98 211.33 208.059 208.73 704.99k -1.245 -0.59% 208.73 147.29m 10,850