Historical Data for Stryker Corporation (SYK)

$ 220.80   -0.09 (-0.04%) Volume: 603.55k 4:03 PM EDT Oct 20, 2020
After Hours:  $ 220.80 0.00 (0.00%) Volume: 11.39k 4:42 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 222.13 224.60 220.48 220.80 603.55k -0.09 -0.04% 220.80 134.09m 13,998
10/19/20 224.20 226.00 219.73 220.89 763.33k -3.16 -1.41% 220.89 169.32m 13,569
10/16/20 223.80 227.06 223.32 224.05 820.58k 1.72 0.77% 224.05 184.45m 13,678
10/15/20 217.36 223.35 216.96 222.33 773.04k 1.11 0.50% 222.33 171.42m 14,917
10/14/20 220.49 224.655 220.0776 221.22 743.41k 1.22 0.55% 221.22 165.19m 14,197
10/13/20 224.09 224.895 219.29 220.00 852.45k -5.63 -2.50% 220.00 188.14m 16,490
10/12/20 225.00 227.39 223.60 225.63 1.08m 2.70 1.21% 225.63 243.9m 15,215
10/09/20 220.00 224.73 219.62 222.93 1.24m 3.84 1.75% 222.93 275.42m 16,892
10/08/20 218.00 220.10 216.81 219.09 1.13m 1.69 0.78% 219.09 246.3m 17,361
10/07/20 213.43 218.12 213.18 217.40 1.07m 6.81 3.23% 217.40 231.26m 17,300
10/06/20 213.80 214.81 210.02 210.59 808.71k -3.47 -1.62% 210.59 171.61m 16,688
10/05/20 210.54 214.10 210.37 214.06 999.57k 5.76 2.77% 214.06 213.32m 14,004
10/02/20 205.85 210.93 204.45 208.30 966.33k -0.37 -0.18% 208.30 201.26m 16,706
10/01/20 209.84 210.24 206.33 208.67 1.05m 0.30 0.14% 208.67 218.83m 19,447
09/30/20 205.22 210.67 204.78 208.37 1.1m 3.63 1.77% 208.37 229.05m 16,091
09/29/20 207.99 208.86 203.45 204.74 782.08k -1.9351 -0.94% 204.74 160.45m 12,662
09/28/20 209.02 210.15 207.01 207.25 1.22m 2.2338 1.09% 206.6751 253.73m 16,979
09/25/20 196.75 205.15 196.75 205.01 835.99k 6.0332 3.04% 204.4413 169.74m 13,579
09/24/20 201.63 201.785 197.58 198.96 928.41k -3.4305 -1.70% 198.4081 184.94m 17,509
09/23/20 203.85 205.52 201.85 202.40 1.05m -0.96731 -0.48% 201.8385 213.5m 16,311
09/22/20 202.30 203.65 199.04 203.37 1.04m 0.458724 0.23% 202.8059 209.52m 15,406
09/21/20 202.05 203.47 199.075 202.91 1.32m -3.4604 -1.68% 202.3471 265.8m 20,921