SYK - STRYKER CORP
399.09
0.210 0.053%
Share volume: 995,584
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$398.88
6.70
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $394.89 | $394.89 | $399.85 | $399.85 | $393.42 | $393.42 | $399.09 | $399.09 | 995,584 | $995,584.00 |
| 02/04/2025 | $389.33 | $389.33 | $393.07 | $393.07 | $388.24 | $388.24 | $392.39 | $392.39 | 1,121,598 | $1,121,598.00 |
| 02/03/2025 | $389.44 | $389.44 | $394.13 | $394.13 | $387.00 | $387.00 | $391.14 | $391.14 | 999,024 | $999,024.00 |
| 01/31/2025 | $391.15 | $391.15 | $397.56 | $397.56 | $390.00 | $390.00 | $391.29 | $391.29 | 1,549,213 | $1,549,213.00 |
| 01/30/2025 | $394.15 | $394.15 | $400.56 | $400.56 | $389.30 | $389.30 | $390.43 | $390.43 | 1,683,562 | $1,683,562.00 |
| 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 |