Stryker

SYK
🏛️ usa →
369.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 269.77 271.32 267.29 267.42 0.6M
2021-12-30 270.89 273.82 270.24 270.69 0.8M
2021-12-29 270.79 272.44 269.81 271.11 0.5M
2021-12-28 270.90 272.73 269.88 270.79 0.7M
2021-12-27 269.35 270.61 267.92 270.42 0.7M
2021-12-23 265.99 269.85 264.42 268.25 1.5M
2021-12-22 256.23 264.28 256.00 264.05 1.5M
2021-12-21 250.42 257.45 250.00 256.22 1.4M
2021-12-20 248.03 249.14 242.52 247.77 1.4M
2021-12-17 250.27 255.97 249.22 251.22 2.4M
2021-12-16 253.02 255.54 249.93 251.46 1.5M
2021-12-15 254.11 254.49 249.41 252.22 1.7M
2021-12-14 258.25 259.27 254.32 254.75 1.1M
2021-12-13 260.41 261.60 258.44 260.07 0.9M
2021-12-10 261.37 262.03 258.34 260.20 0.8M
2021-12-09 260.02 263.14 258.94 260.54 1.2M
2021-12-08 260.42 262.42 259.93 261.28 1.3M
2021-12-07 260.07 264.38 259.64 260.55 1.6M
2021-12-06 249.99 257.57 249.48 254.41 1.4M
2021-12-03 248.85 249.67 244.34 246.87 1.6M
2021-12-02 240.50 248.47 239.00 247.40 1.8M
2021-12-01 240.31 246.99 238.78 239.10 2.4M
2021-11-30 242.28 244.90 236.09 236.63 2.7M
2021-11-29 246.53 247.02 242.96 243.50 2.1M
2021-11-26 249.80 250.22 243.48 243.48 2.0M
2021-11-24 253.76 256.39 252.71 255.15 1.1M
2021-11-23 259.40 259.97 253.58 254.54 1.4M
2021-11-22 264.21 264.48 260.30 260.30 1.1M
2021-11-19 257.47 264.88 255.77 263.69 1.7M
2021-11-18 262.61 263.19 257.79 259.70 1.3M
2021-11-17 261.67 262.66 259.75 262.06 1.1M
2021-11-16 261.99 263.79 261.16 262.30 1.2M
2021-11-15 265.04 266.33 261.27 261.89 0.9M
2021-11-12 263.43 264.56 261.94 264.34 1.1M
2021-11-11 271.35 271.35 261.80 263.42 1.4M
2021-11-10 274.96 277.03 270.02 271.06 0.9M
2021-11-09 274.97 276.11 273.54 275.17 0.9M
2021-11-08 277.85 277.99 274.51 275.55 0.7M
2021-11-05 271.00 278.42 270.42 276.16 1.3M
2021-11-04 272.58 273.19 268.53 270.06 0.9M
2021-11-03 272.75 273.92 268.13 271.86 0.9M
2021-11-02 269.99 273.45 268.06 272.65 1.3M
2021-11-01 266.13 269.73 266.07 268.40 1.2M
2021-10-29 260.70 266.71 258.00 266.07 2.4M
2021-10-27 274.00 274.31 268.31 268.50 0.9M
2021-10-26 275.00 275.50 272.94 273.18 0.6M
2021-10-25 276.42 276.72 272.63 273.05 0.9M
2021-10-22 275.99 277.57 274.68 275.73 0.7M
2021-10-21 273.52 276.53 271.77 276.44 1.0M
2021-10-20 272.00 274.47 269.91 273.76 1.1M
2021-10-19 264.26 271.58 264.26 270.86 1.0M
2021-10-18 263.00 263.86 259.76 262.05 1.1M
2021-10-15 265.79 266.50 263.48 266.32 1.9M
2021-10-14 258.29 264.18 258.04 263.85 1.1M
2021-10-13 258.00 259.32 256.05 256.50 1.0M
2021-10-12 259.96 260.29 257.29 258.18 1.0M
2021-10-11 262.61 263.00 258.17 258.74 1.0M
2021-10-08 265.57 267.20 262.62 263.68 0.7M
2021-10-07 265.45 269.37 265.30 265.96 0.7M
2021-10-06 260.16 263.85 258.94 263.72 1.0M
2021-10-05 263.18 266.89 261.71 262.49 1.4M
2021-10-04 266.26 268.43 259.25 262.34 1.2M
2021-10-01 265.43 269.28 262.37 268.22 1.3M
2021-09-30 268.33 270.02 263.52 263.72 1.0M
2021-09-29 267.96 269.20 266.82 267.89 0.7M
2021-09-28 273.05 273.77 267.05 267.83 1.0M
2021-09-27 275.45 276.54 271.89 273.48 0.7M
2021-09-24 275.63 277.56 274.93 276.64 0.5M
2021-09-23 273.00 277.42 271.93 276.16 1.0M
2021-09-22 269.62 273.35 268.36 271.65 1.0M
2021-09-21 270.03 272.13 268.18 268.25 0.9M
2021-09-20 269.40 270.93 265.24 268.33 1.1M
2021-09-17 275.49 275.70 272.47 273.03 2.8M
2021-09-16 276.76 278.67 274.02 276.11 0.8M
2021-09-15 273.95 278.44 273.54 277.10 1.0M
2021-09-14 271.91 277.67 270.21 275.26 1.5M
2021-09-13 275.05 275.83 269.29 270.83 1.4M
2021-09-10 277.80 278.41 273.68 273.86 1.0M
2021-09-09 280.10 281.16 276.59 276.92 0.7M
2021-09-08 278.42 280.94 277.68 280.09 0.7M
2021-09-07 277.16 279.37 276.37 278.67 0.9M
2021-09-03 276.83 277.35 274.84 276.65 0.6M
2021-09-02 278.14 280.28 277.41 277.68 0.9M
2021-09-01 277.70 277.89 273.79 276.67 0.7M
2021-08-31 274.02 277.35 273.63 277.10 1.3M
2021-08-30 274.02 276.89 273.05 274.08 0.9M
2021-08-27 272.27 274.78 271.11 273.42 1.0M
2021-08-26 271.31 273.00 269.73 271.15 1.0M
2021-08-25 271.77 272.87 269.60 271.49 0.9M
2021-08-24 264.82 272.50 264.79 271.10 1.6M
2021-08-23 266.93 266.93 263.45 265.28 1.5M
2021-08-20 264.17 265.54 262.71 265.28 1.1M
2021-08-19 261.15 265.58 260.45 264.32 1.0M
2021-08-18 267.46 267.57 263.02 263.58 2.1M
2021-08-17 264.25 267.87 263.38 267.58 0.8M
2021-08-16 262.23 265.35 261.91 265.05 1.0M
2021-08-13 261.31 263.85 260.22 263.15 0.8M
2021-08-12 257.43 261.20 256.47 260.90 1.1M
2021-08-11 254.05 258.71 254.05 257.52 1.6M
2021-08-10 257.66 257.92 251.89 253.51 2.3M
2021-08-09 262.10 262.75 256.79 257.55 1.3M
2021-08-06 264.92 265.45 261.66 262.56 1.1M
2021-08-05 263.47 264.58 260.89 264.51 1.3M
2021-08-04 266.84 267.29 262.00 262.58 1.4M
2021-08-03 269.66 269.78 265.80 268.01 1.0M
2021-08-02 271.65 273.54 269.44 270.07 1.1M
2021-07-30 268.70 272.04 268.31 270.94 1.1M
2021-07-29 269.21 270.23 265.94 269.18 1.2M
2021-07-28 273.66 275.15 265.26 268.68 1.9M
2021-07-27 263.35 269.74 261.07 268.35 1.4M
2021-07-26 261.58 263.90 259.84 263.53 1.4M
2021-07-23 260.02 262.88 259.02 262.67 1.0M
2021-07-22 258.84 259.64 255.82 259.10 1.0M
2021-07-21 258.16 258.98 256.40 258.68 1.4M
2021-07-20 248.86 256.96 248.86 255.18 1.7M
2021-07-19 254.32 254.58 247.61 248.90 1.7M
2021-07-16 257.30 258.17 256.00 257.59 1.2M
2021-07-15 259.84 260.78 255.75 257.05 1.6M
2021-07-14 262.89 262.94 259.84 261.36 0.9M
2021-07-13 265.00 265.10 261.18 261.60 0.9M
2021-07-12 262.90 265.56 262.36 264.92 0.9M
2021-07-09 265.01 265.27 263.61 264.43 1.2M
2021-07-08 262.29 264.11 260.28 263.94 0.7M
2021-07-07 265.43 265.95 263.64 265.34 0.8M
2021-07-06 265.40 265.91 262.18 264.86 1.2M
2021-07-02 262.90 265.76 262.69 265.42 1.0M
2021-07-01 260.51 262.73 259.02 262.70 1.3M
2021-06-30 259.95 260.77 258.50 259.73 0.7M
2021-06-29 260.92 262.49 259.95 260.44 0.7M
2021-06-28 264.25 264.25 259.19 260.36 0.9M
2021-06-25 261.57 264.44 261.57 263.00 2.5M
2021-06-24 263.93 264.33 261.28 261.39 0.6M
2021-06-23 262.43 264.37 261.50 262.64 1.1M
2021-06-22 260.00 263.75 259.19 262.74 1.3M
2021-06-21 255.91 260.29 254.70 259.73 0.8M
2021-06-18 258.01 258.71 254.66 254.91 1.4M
2021-06-17 256.25 260.24 256.25 259.55 1.2M
2021-06-16 257.40 258.39 255.48 256.40 1.2M
2021-06-15 256.44 257.50 255.24 256.68 0.7M
2021-06-14 256.01 256.01 254.17 255.69 0.8M
2021-06-11 257.11 257.11 254.06 255.79 0.7M
2021-06-10 253.67 256.85 253.65 256.66 0.9M
2021-06-09 251.56 253.33 251.13 253.13 0.9M
2021-06-08 251.59 251.59 246.01 249.74 1.0M
2021-06-07 252.78 253.42 248.75 249.54 1.2M
2021-06-04 251.01 253.14 250.33 251.83 0.7M
2021-06-03 249.06 250.52 246.22 249.70 1.1M
2021-06-02 255.47 256.17 250.08 250.72 1.1M
2021-06-01 260.00 260.00 255.23 255.79 1.5M
2021-05-28 256.22 259.46 255.09 255.27 0.9M
2021-05-27 254.44 255.13 252.00 254.51 2.7M
2021-05-26 254.12 255.38 249.12 252.43 1.4M
2021-05-25 256.94 258.84 255.57 256.79 0.8M
2021-05-24 257.14 258.56 256.09 257.15 0.8M
2021-05-21 255.56 259.10 255.41 255.65 1.2M
2021-05-20 252.11 256.58 251.49 254.35 0.9M
2021-05-19 249.72 252.38 248.64 252.25 1.0M
2021-05-18 251.00 255.47 251.00 252.84 1.1M
2021-05-17 251.86 252.83 250.78 251.85 0.8M
2021-05-14 248.89 253.50 248.23 252.95 1.2M
2021-05-13 245.56 248.62 244.95 247.85 0.7M
2021-05-12 249.10 251.49 244.13 244.76 1.7M
2021-05-11 254.44 255.46 250.43 251.50 0.8M
2021-05-10 255.69 258.83 255.69 255.98 1.5M
2021-05-07 254.58 257.32 253.48 254.78 0.9M
2021-05-06 253.06 254.30 250.19 254.13 1.0M
2021-05-05 256.70 256.89 251.70 253.07 1.2M
2021-05-04 261.42 261.42 253.24 255.59 1.6M
2021-05-03 263.53 264.36 262.29 263.10 1.0M
2021-04-30 263.00 263.72 259.98 262.63 1.1M
2021-04-29 260.25 263.96 259.81 263.43 0.9M
2021-04-28 261.00 262.39 257.87 259.58 1.5M
2021-04-27 264.72 266.38 262.54 265.03 0.8M
2021-04-26 267.78 267.98 265.08 265.28 1.1M
2021-04-23 263.98 268.04 263.46 267.00 1.1M
2021-04-22 264.11 265.95 262.26 264.17 0.8M
2021-04-21 259.73 264.57 259.02 263.89 1.2M
2021-04-20 255.97 259.50 255.25 258.43 0.9M
2021-04-19 256.68 257.54 254.51 256.75 0.9M
2021-04-16 258.15 260.00 255.14 257.19 0.9M
2021-04-15 252.78 257.13 252.63 256.85 1.2M
2021-04-14 254.13 255.52 251.80 252.29 0.8M
2021-04-13 251.00 253.78 250.68 253.57 0.9M
2021-04-12 252.00 254.01 251.48 251.83 1.2M
2021-04-09 250.89 253.46 250.46 253.32 1.1M
2021-04-08 248.69 250.18 248.07 249.87 1.2M
2021-04-07 248.18 249.90 246.33 247.44 1.2M
2021-04-06 248.07 249.89 247.48 248.39 0.9M
2021-04-05 244.93 248.96 244.62 248.48 1.3M
2021-04-01 244.29 244.29 241.13 242.95 0.8M
2021-03-31 243.49 245.23 243.04 243.58 1.5M
2021-03-30 239.73 244.60 239.73 243.10 1.2M
2021-03-29 239.42 242.84 238.44 242.03 1.1M
2021-03-26 235.59 241.29 234.26 240.98 1.1M
2021-03-25 234.30 236.07 231.35 235.34 1.0M
2021-03-24 229.97 236.51 229.10 233.81 1.3M
2021-03-23 232.03 233.19 228.79 229.43 1.2M
2021-03-22 229.79 233.20 228.45 232.08 0.9M
2021-03-19 230.10 233.45 227.84 230.00 2.2M
2021-03-18 235.73 236.40 230.30 230.86 1.7M
2021-03-17 239.31 239.31 235.52 236.18 1.4M
2021-03-16 241.40 242.09 236.38 238.03 1.1M
2021-03-15 241.40 241.76 239.26 241.25 1.2M
2021-03-12 238.71 241.21 238.71 240.76 0.7M
2021-03-11 240.83 240.99 238.07 239.26 1.1M
2021-03-10 238.93 240.99 237.18 240.08 1.0M
2021-03-09 238.20 242.51 237.13 237.17 1.0M
2021-03-08 239.70 240.50 235.82 236.00 1.3M
2021-03-05 237.58 241.24 232.58 240.03 1.6M
2021-03-04 242.79 243.21 233.06 235.80 1.4M
2021-03-03 244.10 245.05 242.35 242.88 0.9M
2021-03-02 247.06 247.17 243.51 245.39 1.0M
2021-03-01 245.30 247.83 244.95 245.81 0.9M
2021-02-26 247.34 247.34 242.11 242.69 1.2M
2021-02-25 248.85 250.02 244.19 245.78 1.0M
2021-02-24 246.00 249.92 245.34 248.82 1.3M
2021-02-23 244.42 248.15 241.96 246.56 1.3M
2021-02-22 240.42 244.60 238.74 243.15 1.1M
2021-02-19 245.48 246.38 241.09 242.09 1.5M
2021-02-18 245.16 247.31 243.43 245.16 2.4M
2021-02-17 247.11 247.61 243.64 246.57 1.7M
2021-02-16 247.43 248.30 243.75 247.86 2.3M
2021-02-12 243.75 248.69 243.16 248.15 1.3M
2021-02-11 244.18 245.99 242.55 245.34 0.7M
2021-02-10 243.81 244.60 241.38 243.03 0.8M
2021-02-09 242.67 244.28 240.57 242.15 0.8M
2021-02-08 238.42 242.55 238.06 242.45 0.9M
2021-02-05 240.05 241.97 237.97 238.78 1.2M
2021-02-04 233.95 241.15 232.54 237.08 1.2M
2021-02-03 233.68 235.40 230.32 233.95 1.2M
2021-02-02 229.52 238.74 229.37 235.13 1.9M
2021-02-01 223.52 227.42 222.69 226.54 2.1M
2021-01-29 229.00 229.76 220.90 221.01 2.2M
2021-01-28 232.49 234.59 226.88 230.00 2.0M
2021-01-27 235.00 235.46 229.58 230.75 1.5M
2021-01-26 240.03 242.15 237.73 238.00 1.1M
2021-01-25 239.21 239.97 236.87 239.55 1.4M
2021-01-22 242.60 243.01 239.92 239.93 0.9M
2021-01-21 244.38 245.34 240.48 243.60 1.0M
2021-01-20 242.40 246.69 240.68 245.21 1.0M
2021-01-19 243.00 244.25 240.56 242.07 0.8M
2021-01-15 241.84 243.66 238.75 241.99 1.3M
2021-01-14 242.90 244.11 240.81 242.13 1.1M
2021-01-13 239.20 244.25 238.59 243.20 0.7M
2021-01-12 240.35 241.82 237.29 239.21 0.8M
2021-01-11 242.62 243.33 240.79 241.85 0.5M
2021-01-08 244.59 247.44 241.64 243.66 1.4M
2021-01-07 242.79 244.23 239.65 243.72 0.9M
2021-01-06 238.88 242.72 236.77 242.45 2.0M
2021-01-05 239.36 241.54 238.25 239.66 1.4M
2021-01-04 245.34 245.53 236.23 239.02 1.1M