SYK - STRYKER CORP
387.92
-0.170 -0.044%
Share volume: 1,312,843
Last Updated: Mon 24 Feb 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$388.09
5.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/24/2025 | $381.97 | $381.97 | $390.28 | $390.28 | $380.51 | $380.51 | $387.92 | $387.92 | 1,312,843 | $1,312,843.00 |
| 02/21/2025 | $382.87 | $382.87 | $387.52 | $387.52 | $380.10 | $380.10 | $382.78 | $382.78 | 1,268,475 | $1,268,475.00 |
| 02/20/2025 | $387.67 | $387.67 | $388.00 | $388.00 | $383.30 | $383.30 | $386.41 | $386.41 | 930,275 | $930,275.00 |
| 02/19/2025 | $384.58 | $384.58 | $388.63 | $388.63 | $384.26 | $384.26 | $388.52 | $388.52 | 827,136 | $827,136.00 |
| 02/18/2025 | $383.00 | $383.00 | $385.71 | $385.71 | $379.36 | $379.36 | $385.61 | $385.61 | 1,338,410 | $1,338,410.00 |
| 02/14/2025 | $390.03 | $390.03 | $391.49 | $391.49 | $384.50 | $384.50 | $385.18 | $385.18 | 1,267,884 | $1,267,884.00 |
| 02/13/2025 | $386.24 | $386.24 | $388.80 | $388.80 | $383.44 | $383.44 | $388.37 | $388.37 | 916,676 | $916,676.00 |
| 02/12/2025 | $386.79 | $386.79 | $389.73 | $389.73 | $382.04 | $382.04 | $385.63 | $385.63 | 1,161,419 | $1,161,419.00 |
| 02/11/2025 | $390.72 | $390.72 | $393.45 | $393.45 | $389.00 | $389.00 | $390.48 | $390.48 | 881,874 | $881,874.00 |