Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Stryker Corp (NY: SYK )

246.75 -1.09 (-0.44%)

Streaming Delayed Price Updated: 10:42 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2022	242.65	249.31	241.89	247.84	1,993,821	+5.76(+2.38%)
Dec 07, 2022	237.13	242.13	237.13	242.08	1,170,765	+6.54(+2.78%)
Dec 06, 2022	237.03	237.87	233.96	235.54	968,172	-2.36(-0.99%)
Dec 05, 2022	240.51	241.47	237.64	237.90	1,028,199	-5.21(-2.14%)
Dec 02, 2022	237.81	244.06	237.81	243.11	1,192,117	+2.34(+0.97%)
Dec 01, 2022	235.66	242.48	235.66	240.77	1,978,164	+6.88(+2.94%)
Nov 30, 2022	228.13	233.93	226.92	233.89	1,819,029	+6.69(+2.94%)
Nov 29, 2022	226.91	228.91	226.16	227.20	881,933	-0.07(-0.03%)
Nov 28, 2022	230.65	233.50	226.59	227.27	994,737	-5.47(-2.35%)
Nov 25, 2022	231.60	233.29	230.52	232.74	412,961	+2.45(+1.06%)
Nov 23, 2022	227.46	230.78	227.01	230.29	1,095,581	+3.77(+1.66%)
Nov 22, 2022	224.83	226.90	223.91	226.52	982,386	+1.87(+0.83%)
Nov 21, 2022	223.02	226.99	222.66	224.65	1,263,542	+1.04(+0.47%)
Nov 18, 2022	221.56	223.94	220.74	223.61	1,447,052	+4.63(+2.11%)
Nov 17, 2022	218.31	220.02	216.55	218.98	1,557,520	-2.28(-1.03%)
Nov 16, 2022	222.32	223.80	220.56	221.26	944,677	-0.71(-0.32%)
Nov 15, 2022	221.19	224.00	218.56	221.97	1,596,797	+2.98(+1.36%)
Nov 14, 2022	223.21	224.75	218.98	218.99	1,356,305	-5.30(-2.36%)
Nov 11, 2022	220.65	224.64	217.96	224.29	2,213,113	+5.33(+2.43%)
Nov 10, 2022	215.00	220.68	213.97	218.96	2,117,726	+11.80(+5.70%)
Nov 09, 2022	209.95	210.49	206.66	207.16	1,147,561	-2.68(-1.28%)
Nov 08, 2022	212.98	213.40	207.36	209.84	1,414,068	-3.68(-1.72%)
Nov 07, 2022	213.18	213.52	209.54	213.52	1,715,346	+2.54(+1.20%)
Nov 04, 2022	206.50	211.26	205.94	210.98	2,001,464	+5.47(+2.66%)
Nov 03, 2022	209.18	209.91	205.43	205.51	1,553,480	-6.46(-3.05%)
Nov 02, 2022	219.68		211.78	211.97	2,410,208	-8.12(-3.69%)
Nov 01, 2022	214.55	221.82	212.00	220.09	4,289,994	-9.15(-3.99%)
Oct 31, 2022	227.83	229.80	226.29	229.24	2,690,383	+0.01(+0.00%)
Oct 28, 2022	228.35	231.24	228.21	229.23	1,509,138	+0.95(+0.42%)
Oct 27, 2022	229.20	230.44	226.79	228.28	1,764,291	-0.31(-0.14%)
Oct 26, 2022	225.80	231.28	224.55	228.59	1,556,886	+3.97(+1.77%)
Oct 25, 2022	219.58	225.39	219.58	224.62	1,352,285	+4.12(+1.87%)
Oct 24, 2022	220.76	222.63	219.02	220.50	1,078,895	+2.19(+1.00%)
Oct 21, 2022	213.70	218.60	210.31	218.31	1,562,847	+3.87(+1.80%)
Oct 20, 2022	216.60	219.26	212.62	214.44	1,332,111	-2.25(-1.04%)
Oct 19, 2022	214.44	217.55	213.34	216.69	1,610,084	+1.77(+0.82%)
Oct 18, 2022	222.62	224.60	214.55	214.92	1,771,632	-0.71(-0.33%)
Oct 17, 2022	212.34	216.97	212.23	215.63	1,767,664	+6.50(+3.11%)
Oct 14, 2022	216.37	216.92	208.25	209.13	1,607,261	-4.97(-2.32%)
Oct 13, 2022	204.78	216.46	203.23	214.10	1,197,717	+5.45(+2.61%)
Oct 12, 2022	212.16	214.85	208.58	208.65	1,958,126	-2.81(-1.33%)
Oct 11, 2022	207.87	214.23	206.59	211.46	1,717,943	+3.46(+1.66%)
Oct 10, 2022	210.84	211.33	205.86	208.00	1,030,310	-0.52(-0.25%)
Oct 07, 2022	209.30	210.12	206.84	208.52	1,222,121	-2.90(-1.37%)
Oct 06, 2022	215.74	216.39	211.13	211.42	1,052,543	-4.70(-2.17%)
Oct 05, 2022	213.40	217.95	212.50	216.12	764,085	+0.32(+0.15%)
Oct 04, 2022	212.00	215.94	212.00	215.80	1,091,854	+5.96(+2.84%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stryker Corp (NY: SYK )

Historical Prices