SYK - STRYKER CORP
390.43
-2.190 -0.561%
Share volume: 1,678,345
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$392.62
-0.64
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $394.15 | $394.15 | $400.56 | $400.56 | $389.30 | $389.30 | $390.43 | $390.43 | 1,678,345 | $1,678,345.00 |
| 01/29/2025 | $395.00 | $395.00 | $396.71 | $396.71 | $386.77 | $386.77 | $391.07 | $391.07 | 3,322,052 | $3,322,052.00 |
| 01/28/2025 | $400.61 | $400.61 | $406.19 | $406.19 | $394.59 | $394.59 | $395.15 | $395.15 | 1,993,675 | $1,993,675.00 |
| 01/27/2025 | $396.00 | $396.00 | $400.34 | $400.34 | $394.54 | $394.54 | $399.90 | $399.90 | 1,582,562 | $1,582,562.00 |
| 01/24/2025 | $390.05 | $390.05 | $394.68 | $394.68 | $389.82 | $389.82 | $394.31 | $394.31 | 1,331,817 | $1,331,817.00 |
| 01/23/2025 | $391.12 | $391.12 | $394.59 | $394.59 | $389.45 | $389.45 | $393.50 | $393.50 | 1,389,832 | $1,389,832.00 |
| 01/22/2025 | $394.16 | $394.16 | $395.00 | $395.00 | $388.89 | $388.89 | $390.49 | $390.49 | 1,996,570 | $1,996,570.00 |
| 01/21/2025 | $389.64 | $389.64 | $396.21 | $396.21 | $387.90 | $387.90 | $395.85 | $395.85 | 2,102,209 | $2,102,209.00 |
| 01/17/2025 | $385.00 | $385.00 | $385.82 | $385.82 | $379.00 | $379.00 | $383.42 | $383.42 | 1,727,128 | $1,727,128.00 |