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 )

246.87 USD -0.53 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 248.85 249.67 244.34 246.87 1,624,287 -0.53(-0.21%)
Dec 02, 2021 240.50 248.47 239.00 247.40 1,751,098 +8.30(+3.47%)
Dec 01, 2021 240.31 246.99 238.78 239.10 2,390,596 +2.47(+1.04%)
Nov 30, 2021 242.28 244.51 236.09 236.63 2,702,061 -6.87(-2.82%)
Nov 29, 2021 246.53 247.02 242.96 243.50 2,137,449 +0.02(+0.01%)
Nov 26, 2021 249.80 250.22 243.48 243.48 1,955,499 -11.67(-4.57%)
Nov 24, 2021 253.76 256.39 252.71 255.15 1,062,136 +0.61(+0.24%)
Nov 23, 2021 259.40 259.97 253.58 254.54 1,402,183 -5.76(-2.21%)
Nov 22, 2021 264.21 264.48 260.30 260.30 1,110,503 -3.39(-1.29%)
Nov 19, 2021 257.47 264.88 255.77 263.69 1,721,372 +3.99(+1.54%)
Nov 18, 2021 262.61 263.19 259.61 259.70 1,300,163 -2.36(-0.90%)
Nov 17, 2021 261.67 262.66 259.75 262.06 1,065,642 -0.24(-0.09%)
Nov 16, 2021 261.99 263.79 261.16 262.30 1,138,524 +0.41(+0.16%)
Nov 15, 2021 265.04 266.33 261.27 261.89 914,873 -2.45(-0.93%)
Nov 12, 2021 263.43 264.56 261.94 264.34 1,119,498 +0.92(+0.35%)
Nov 11, 2021 271.35 271.35 261.80 263.42 1,397,548 -7.64(-2.82%)
Nov 10, 2021 274.96 270.02 271.06 850,583 -4.11(-1.49%)
Nov 09, 2021 274.97 276.11 273.54 275.17 879,639 -0.38(-0.14%)
Nov 08, 2021 277.85 277.99 274.51 275.55 743,815 -0.61(-0.22%)
Nov 05, 2021 271.00 278.42 270.42 276.16 1,333,393 +6.10(+2.26%)
Nov 04, 2021 272.58 273.19 268.52 270.06 942,752 -1.80(-0.66%)
Nov 03, 2021 272.75 273.92 268.13 271.86 923,860 -0.79(-0.29%)
Nov 02, 2021 269.99 273.45 268.06 272.65 1,327,886 +4.25(+1.58%)
Nov 01, 2021 266.13 269.73 267.15 268.40 1,224,359 +2.33(+0.88%)
Oct 29, 2021 260.70 266.71 258.00 266.07 2,393,538 -2.37(-0.88%)
Oct 28, 2021 267.95 270.36 265.43 268.44 1,066,508 -0.06(-0.02%)
Oct 27, 2021 274.00 274.31 268.31 268.50 899,134 -4.68(-1.71%)
Oct 26, 2021 275.00 273.18 605,839 +0.13(+0.05%)
Oct 25, 2021 276.42 276.72 272.63 273.05 924,005 -2.68(-0.97%)
Oct 22, 2021 275.99 277.57 274.68 275.73 653,252 -0.71(-0.26%)
Oct 21, 2021 273.52 276.53 271.77 276.44 962,569 +2.68(+0.98%)
Oct 20, 2021 272.00 274.47 269.91 273.76 1,068,301 +2.90(+1.07%)
Oct 19, 2021 264.26 271.58 264.26 270.86 966,415 +8.81(+3.36%)
Oct 18, 2021 263.00 263.86 259.76 262.05 1,100,267 -4.27(-1.60%)
Oct 15, 2021 265.79 266.50 263.48 266.32 1,909,013 +2.47(+0.94%)
Oct 14, 2021 258.29 264.18 258.04 263.85 1,083,219 +7.35(+2.87%)
Oct 13, 2021 258.00 259.32 256.05 256.50 1,038,829 -1.68(-0.65%)
Oct 12, 2021 259.96 260.29 257.29 258.18 978,815 -0.56(-0.22%)
Oct 11, 2021 262.61 263.00 258.17 258.74 1,042,789 -4.94(-1.87%)
Oct 08, 2021 265.57 267.20 262.62 263.68 669,203 -2.28(-0.86%)
Oct 07, 2021 265.45 269.37 265.30 265.96 657,902 +2.24(+0.85%)
Oct 06, 2021 260.16 263.85 258.94 263.72 977,681 +1.23(+0.47%)
Oct 05, 2021 263.18 266.89 261.71 262.49 1,358,984 +0.15(+0.06%)
Oct 04, 2021 266.26 268.43 259.25 262.34 1,237,112 -5.88(-2.19%)
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.