STRYKER Historical Stock Price

Below is the stock price history for Stryker SYK. Data is recorded each day for the historical open, high, low, close and volume. The Stryker stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Stryker Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 257.06 258.71 256.40 256.80 40,075
2021-05-07 256.69 257.24 254.44 254.76 25,758
2021-05-06 250.93 253.88 250.23 253.88 32,869
2021-05-05 252.75 253.89 251.84 253.25 43,694
2021-05-04 258.26 258.52 253.25 254.69 72,989
2021-05-03 262.92 264.16 262.79 262.93 28,145
2021-04-30 261.82 262.54 260.06 262.54 33,898
2021-04-29 261.04 263.76 261.04 263.62 42,021
2021-04-28 260.32 261.56 259.23 259.69 77,666
2021-04-27 264.64 266.31 264.64 265.67 30,968
2021-04-26 266.73 267.22 265.56 265.56 47,263
2021-04-23 264.67 267.90 264.67 267.03 29,551
2021-04-22 263.74 265.89 263.51 264.16 28,050
2021-04-21 261.37 264.48 261.37 264.01 41,096
2021-04-20 258.22 259.26 257.43 258.51 50,045
2021-04-19 255.09 257.06 254.94 256.66 26,275
2021-04-16 256.63 257.25 255.36 256.71 30,278
2021-04-15 254.41 257.05 254.41 256.79 50,377
2021-04-14 254.30 254.30 251.95 252.34 22,868
2021-04-13 252.14 253.71 251.77 253.56 24,768
2021-04-12 253.75 253.75 251.63 251.63 48,407
2021-04-09 252.68 252.83 250.96 252.82 40,465
2021-04-08 249.73 250.05 249.41 249.79 19,013
2021-04-07 247.37 248.23 247.07 247.64 37,390
2021-04-06 248.56 249.71 247.76 248.06 49,112
2021-04-05 247.62 248.89 247.16 248.31 45,838
2021-04-02 242.86 242.86 242.86 242.86 31,658
2021-04-01 242.39 243.47 242.28 242.97 30,275
2021-03-31 243.50 245.18 243.40 244.03 28,614
2021-03-30 242.49 244.52 242.49 243.81 27,227

» More Stryker Stock Price History

To see other companies like Stryker (SYK), view our stock market today for news, and other data.