Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stryker Corp (NY: SYK )

276.11 USD -0.99 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 276.76 278.67 274.02 276.11 773,811 -0.99(-0.36%)
Sep 15, 2021 273.95 278.44 273.54 277.10 955,436 +1.84(+0.67%)
Sep 14, 2021 271.91 277.67 270.21 275.26 1,514,836 +4.43(+1.64%)
Sep 13, 2021 275.05 275.83 269.29 270.83 1,401,533 -3.03(-1.11%)
Sep 10, 2021 277.80 278.40 273.68 273.86 1,034,813 -3.06(-1.11%)
Sep 09, 2021 280.10 281.16 276.59 276.92 686,253 -3.17(-1.13%)
Sep 08, 2021 278.42 280.93 277.67 280.09 691,073 +1.42(+0.51%)
Sep 07, 2021 277.16 279.37 276.36 278.67 930,847 +2.02(+0.73%)
Sep 03, 2021 276.83 277.35 274.84 276.65 648,307 -1.03(-0.37%)
Sep 02, 2021 278.14 280.27 277.41 277.68 859,393 +1.01(+0.37%)
Sep 01, 2021 277.70 277.70 273.79 276.67 695,940 -0.43(-0.16%)
Aug 31, 2021 274.02 277.35 273.63 277.10 1,332,948 +3.02(+1.10%)
Aug 30, 2021 274.02 276.89 273.05 274.08 904,991 +0.66(+0.24%)
Aug 27, 2021 272.27 274.78 271.11 273.42 953,205 +2.27(+0.84%)
Aug 26, 2021 271.31 273.00 269.73 271.15 1,016,583 -0.34(-0.13%)
Aug 25, 2021 271.77 272.87 269.60 271.49 921,246 +0.39(+0.14%)
Aug 24, 2021 264.82 272.50 264.79 271.10 1,639,873 +5.82(+2.19%)
Aug 23, 2021 266.93 266.93 263.45 265.28 1,532,123 +0.00(+0.00%)
Aug 20, 2021 264.17 265.54 262.70 265.28 1,148,475 +0.96(+0.36%)
Aug 19, 2021 261.15 265.58 260.45 264.32 963,950 +0.74(+0.28%)
Aug 18, 2021 267.46 267.57 263.02 263.58 2,065,787 -4.00(-1.49%)
Aug 17, 2021 264.25 267.87 264.25 267.58 842,159 +2.53(+0.95%)
Aug 16, 2021 262.23 265.35 261.90 265.05 1,001,105 +1.90(+0.72%)
Aug 13, 2021 261.31 263.85 260.22 263.15 767,943 +2.25(+0.86%)
Aug 12, 2021 257.43 261.20 256.47 260.90 1,096,049 +3.38(+1.31%)
Aug 11, 2021 254.05 258.71 254.05 257.52 1,579,347 +4.01(+1.58%)
Aug 10, 2021 257.66 257.92 251.89 253.51 2,319,234 -4.04(-1.57%)
Aug 09, 2021 262.10 262.74 256.79 257.55 1,323,720 -5.01(-1.91%)
Aug 06, 2021 264.92 265.45 261.66 262.56 1,124,286 -1.95(-0.74%)
Aug 05, 2021 263.47 264.58 260.89 264.51 1,268,957 +1.93(+0.74%)
Aug 04, 2021 266.84 267.29 262.00 262.58 1,375,871 -5.43(-2.03%)
Aug 03, 2021 269.66 269.78 265.80 268.01 1,030,125 -2.06(-0.76%)
Aug 02, 2021 271.65 273.54 269.44 270.07 1,123,941 -0.87(-0.32%)
Jul 30, 2021 268.70 272.04 268.31 270.94 1,050,355 +1.76(+0.65%)
Jul 29, 2021 269.21 270.23 265.94 269.18 1,217,293 +0.50(+0.19%)
Jul 28, 2021 273.66 275.15 265.26 268.68 1,895,868 +0.33(+0.12%)
Jul 27, 2021 263.35 269.74 261.07 268.35 1,408,186 +4.82(+1.83%)
Jul 26, 2021 261.58 263.90 259.83 263.53 1,424,288 +0.86(+0.33%)
Jul 23, 2021 260.02 262.88 259.02 262.67 982,246 +3.57(+1.38%)
Jul 22, 2021 258.84 259.64 255.82 259.10 1,039,006 +0.42(+0.16%)
Jul 21, 2021 258.16 258.98 256.40 258.68 1,397,306 +3.50(+1.37%)
Jul 20, 2021 248.86 256.96 248.86 255.18 1,660,713 +6.28(+2.52%)
Jul 19, 2021 254.20 254.58 247.61 248.90 1,748,559 -8.69(-3.37%)
Jul 16, 2021 257.30 258.17 256.00 257.59 1,204,772 +0.54(+0.21%)
Jul 15, 2021 259.84 260.78 255.75 257.05 1,607,207 -4.31(-1.65%)
Jul 14, 2021 262.89 262.94 259.84 261.36 859,736 -0.24(-0.09%)
Jul 13, 2021 265.00 265.10 261.18 261.60 948,936 -3.32(-1.25%)
Jul 12, 2021 262.90 265.56 262.36 264.92 863,245 +0.49(+0.19%)
Jul 09, 2021 265.01 265.27 263.61 264.43 1,167,588 +0.49(+0.19%)
Jul 08, 2021 262.29 264.11 260.28 263.94 727,880 -1.40(-0.53%)
Jul 07, 2021 265.43 265.95 263.64 265.34 767,467 +0.48(+0.18%)
Jul 06, 2021 265.40 265.91 262.18 264.86 1,219,207 -0.56(-0.21%)
Jul 02, 2021 262.90 265.76 262.69 265.42 973,619 +2.72(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.