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
2023-12-29 299.61 300.34 298.15 299.46 1.2M
2023-12-28 297.29 301.37 295.94 299.12 0.8M
2023-12-27 298.75 300.00 297.45 299.01 1.0M
2023-12-26 296.62 300.36 296.03 299.07 0.5M
2023-12-22 297.62 298.42 294.23 297.50 1.1M
2023-12-21 289.34 296.09 288.90 296.03 1.0M
2023-12-20 292.25 293.84 288.15 288.31 1.2M
2023-12-19 291.06 292.34 289.66 291.98 1.4M
2023-12-18 291.39 292.36 288.50 291.47 1.4M
2023-12-15 286.18 292.21 285.79 290.15 4.1M
2023-12-14 299.00 300.56 296.26 297.10 1.9M
2023-12-13 295.25 298.82 294.05 298.53 1.5M
2023-12-12 293.98 294.81 290.73 294.53 1.0M
2023-12-11 287.99 293.19 287.99 293.03 1.0M
2023-12-08 288.85 289.85 286.40 289.10 1.1M
2023-12-07 288.78 289.79 286.77 289.38 1.4M
2023-12-06 291.42 292.12 286.65 287.87 1.4M
2023-12-05 290.73 291.00 286.30 290.51 1.2M
2023-12-04 295.76 298.69 290.08 290.95 1.6M
2023-12-01 296.50 298.70 294.58 297.79 1.1M
2023-11-30 294.21 296.38 290.60 296.33 1.4M
2023-11-29 294.00 296.13 291.52 294.37 1.1M
2023-11-28 292.67 292.88 289.69 292.04 1.1M
2023-11-27 292.91 294.37 291.69 293.96 1.0M
2023-11-24 294.59 295.16 292.80 293.64 0.4M
2023-11-22 295.60 296.46 293.03 294.05 0.7M
2023-11-21 291.11 293.80 289.42 293.66 1.1M
2023-11-20 287.48 290.50 286.49 289.29 0.9M
2023-11-17 290.15 292.78 286.63 288.38 1.3M
2023-11-16 284.42 292.71 282.35 291.55 1.9M
2023-11-15 283.03 287.64 283.03 283.64 1.1M
2023-11-14 286.12 288.25 282.60 283.03 1.4M
2023-11-13 277.61 285.24 276.60 281.84 2.1M
2023-11-10 271.66 275.23 266.93 273.62 1.5M
2023-11-09 276.43 278.12 270.57 270.84 1.6M
2023-11-08 278.34 279.00 273.87 274.78 1.5M
2023-11-07 276.01 277.59 273.38 275.00 1.4M
2023-11-06 276.60 279.30 275.09 276.84 1.3M
2023-11-03 274.35 277.94 268.00 276.22 2.8M
2023-11-02 272.31 282.33 272.31 278.23 3.0M
2023-11-01 271.55 274.34 268.55 272.05 1.5M
2023-10-31 265.47 271.60 264.85 270.22 2.7M
2023-10-30 262.94 264.75 258.33 262.58 1.8M
2023-10-27 261.82 262.07 257.98 261.91 3.8M
2023-10-26 256.01 260.81 255.22 258.58 1.9M
2023-10-25 264.01 264.66 258.47 259.06 1.9M
2023-10-24 263.64 266.21 261.64 265.06 2.9M
2023-10-23 266.55 266.81 262.82 263.57 2.1M
2023-10-20 268.79 268.85 263.98 265.69 2.1M
2023-10-19 270.12 273.19 267.49 268.42 1.2M
2023-10-18 270.09 272.19 268.21 270.18 1.7M
2023-10-17 262.34 271.61 260.50 268.81 2.2M
2023-10-16 260.64 265.10 258.44 264.09 1.7M
2023-10-13 250.00 258.58 249.98 257.88 1.7M
2023-10-12 260.53 261.91 252.92 253.85 2.4M
2023-10-11 271.00 271.00 254.79 260.05 3.1M
2023-10-10 266.93 276.14 265.89 274.44 1.4M
2023-10-09 264.08 267.40 262.62 266.80 0.7M
2023-10-06 263.46 267.33 261.15 265.85 1.5M
2023-10-05 266.64 268.82 263.32 264.81 1.0M
2023-10-04 266.96 267.86 261.87 266.20 1.1M
2023-10-03 272.14 273.10 264.63 265.87 2.0M
2023-10-02 271.42 275.52 269.95 273.84 1.2M
2023-09-29 275.20 275.99 270.62 273.27 1.3M
2023-09-28 266.55 275.63 266.48 273.41 1.6M
2023-09-27 274.00 274.92 263.15 266.54 3.0M
2023-09-26 284.75 285.43 273.30 273.55 2.7M
2023-09-25 284.84 287.84 284.17 287.38 0.9M
2023-09-22 283.80 287.74 283.40 285.28 1.0M
2023-09-21 287.45 288.49 284.30 284.45 1.0M
2023-09-20 295.32 295.66 288.92 288.97 0.8M
2023-09-19 293.50 294.20 291.20 293.71 0.7M
2023-09-18 292.39 294.57 289.71 293.22 1.0M
2023-09-15 295.00 297.00 292.64 292.77 2.1M
2023-09-14 298.71 299.45 294.50 295.00 1.4M
2023-09-13 293.65 297.70 291.98 297.32 1.4M
2023-09-12 299.84 301.24 293.43 294.77 1.1M
2023-09-11 291.44 301.58 291.11 299.72 2.1M
2023-09-08 288.32 289.71 287.15 289.54 1.1M
2023-09-07 290.00 292.08 288.74 289.02 1.3M
2023-09-06 286.34 289.98 283.33 289.10 1.3M
2023-09-05 289.75 289.82 284.12 286.29 1.3M
2023-09-01 285.47 285.47 282.93 284.45 0.7M
2023-08-31 287.29 289.15 283.50 283.55 1.0M
2023-08-30 285.63 289.05 285.36 287.14 1.1M
2023-08-29 278.19 285.39 278.19 285.02 1.2M
2023-08-28 280.52 282.00 276.12 278.31 0.9M
2023-08-25 274.53 278.89 273.09 278.12 0.9M
2023-08-24 275.45 278.32 272.89 273.44 1.0M
2023-08-23 276.79 278.90 275.39 275.96 1.0M
2023-08-22 275.49 276.50 274.06 275.48 1.1M
2023-08-21 278.59 279.97 275.26 276.24 1.2M
2023-08-18 277.63 279.32 276.62 277.91 1.0M
2023-08-17 282.35 282.90 277.66 277.93 1.1M
2023-08-16 285.10 285.91 281.59 281.61 0.7M
2023-08-15 284.57 286.11 284.18 284.86 0.7M
2023-08-14 282.00 286.50 281.36 284.79 1.3M
2023-08-11 282.82 283.41 281.77 282.11 0.6M
2023-08-10 283.23 287.72 282.19 283.01 0.9M
2023-08-09 282.00 283.72 280.72 282.00 0.9M
2023-08-08 285.00 285.80 279.41 282.33 1.0M
2023-08-07 285.00 288.52 282.59 286.27 1.2M
2023-08-04 284.00 292.50 282.01 283.71 2.8M
2023-08-03 273.32 277.62 271.86 275.62 1.9M
2023-08-02 278.10 279.76 273.62 274.57 2.0M
2023-08-01 280.09 282.32 278.13 279.27 2.2M
2023-07-31 283.99 284.41 280.87 283.41 1.6M
2023-07-28 283.73 284.63 280.89 283.00 1.9M
2023-07-27 290.50 290.50 281.83 282.01 2.4M
2023-07-26 291.11 291.52 288.00 290.12 1.2M
2023-07-25 289.59 291.84 286.97 290.91 1.3M
2023-07-24 294.93 296.18 290.34 290.73 1.2M
2023-07-21 295.65 296.90 293.24 295.59 3.0M
2023-07-20 295.69 297.86 294.16 296.04 1.4M
2023-07-19 296.00 297.65 291.51 294.48 1.4M
2023-07-18 297.31 299.46 293.44 296.64 1.1M
2023-07-17 301.51 302.33 297.50 298.62 1.2M
2023-07-14 299.64 304.90 299.64 302.43 1.3M
2023-07-13 297.68 300.07 296.42 299.64 0.8M
2023-07-12 298.08 299.85 296.50 298.03 1.1M
2023-07-11 295.00 297.32 292.85 296.41 0.8M
2023-07-10 295.01 297.37 294.13 295.30 0.7M
2023-07-07 294.26 295.93 292.53 294.27 1.0M
2023-07-06 295.25 296.86 293.21 295.68 0.9M
2023-07-05 296.41 298.27 294.54 297.37 0.8M
2023-07-03 302.94 303.25 297.04 298.00 0.6M
2023-06-30 304.85 306.93 303.21 305.09 1.1M
2023-06-29 299.47 302.21 297.96 301.77 0.7M
2023-06-28 298.62 302.38 298.56 300.28 1.3M
2023-06-27 297.32 298.93 295.08 298.75 1.0M
2023-06-26 296.56 299.31 293.89 296.84 0.8M
2023-06-23 297.01 299.49 296.37 297.88 2.4M
2023-06-22 297.68 299.21 295.76 297.89 1.1M
2023-06-21 296.59 298.11 293.77 297.57 1.5M
2023-06-20 292.58 299.26 291.05 297.80 1.4M
2023-06-16 298.27 301.24 294.01 294.35 2.4M
2023-06-15 293.75 296.05 290.37 295.65 1.1M
2023-06-14 297.32 300.01 291.00 293.57 2.7M
2023-06-13 280.00 282.96 279.06 281.74 1.0M
2023-06-12 279.99 280.43 276.55 279.92 0.9M
2023-06-09 276.77 280.91 275.33 280.64 1.1M
2023-06-08 278.00 278.96 275.73 276.77 1.0M
2023-06-07 276.61 278.82 274.09 277.97 1.2M
2023-06-06 278.80 279.41 272.49 276.55 1.0M
2023-06-05 280.07 280.48 277.10 277.96 0.9M
2023-06-02 278.92 280.39 277.34 278.30 1.4M
2023-06-01 275.15 279.56 273.49 278.57 1.2M
2023-05-31 269.82 275.83 269.06 275.58 2.7M
2023-05-30 270.98 275.32 270.68 271.49 1.4M
2023-05-26 273.09 275.85 271.33 272.58 1.1M
2023-05-25 273.06 274.12 267.76 272.40 1.2M
2023-05-24 273.00 275.14 270.21 272.56 1.2M
2023-05-23 284.35 285.30 272.07 274.16 2.2M
2023-05-22 286.57 291.62 285.71 286.17 1.2M
2023-05-19 286.00 289.15 284.19 285.37 1.0M
2023-05-18 284.00 286.34 282.78 285.26 1.1M
2023-05-17 287.28 287.96 281.73 283.98 1.0M
2023-05-16 288.09 288.80 285.19 285.94 1.0M
2023-05-15 285.62 290.49 285.62 288.92 1.1M
2023-05-12 285.60 286.47 282.74 285.47 0.7M
2023-05-11 284.73 288.76 284.32 285.12 1.2M
2023-05-10 285.40 286.46 282.44 285.60 0.9M
2023-05-09 288.08 288.64 283.56 283.65 0.8M
2023-05-08 283.20 288.53 282.61 288.27 0.8M
2023-05-05 285.64 286.98 282.63 284.71 1.5M
2023-05-04 284.54 286.61 281.92 284.63 1.3M
2023-05-03 295.89 296.37 286.55 287.14 1.9M
2023-05-02 286.68 299.32 284.32 293.89 2.9M
2023-05-01 299.60 301.46 298.66 299.89 2.4M
2023-04-28 297.15 299.88 296.69 299.65 1.3M
2023-04-27 298.86 299.98 294.34 298.22 1.2M
2023-04-26 299.49 300.08 297.30 298.80 0.8M
2023-04-25 301.35 303.37 298.53 299.49 1.1M
2023-04-24 304.98 305.44 301.13 302.04 1.4M
2023-04-21 304.66 306.56 301.90 303.54 1.5M
2023-04-20 298.65 302.18 297.11 302.10 1.3M
2023-04-19 292.32 302.23 291.61 299.31 2.0M
2023-04-18 294.51 294.54 290.03 290.92 1.1M
2023-04-17 292.02 293.13 290.09 292.78 0.8M
2023-04-14 291.26 292.09 290.29 291.76 1.2M
2023-04-13 290.59 291.70 288.81 291.61 0.9M
2023-04-12 292.52 294.07 289.52 290.10 1.1M
2023-04-11 289.96 292.20 289.47 290.53 0.8M
2023-04-10 286.06 288.32 284.54 288.24 1.1M
2023-04-06 288.07 288.77 286.24 287.68 1.1M
2023-04-05 287.25 289.90 286.79 288.03 1.3M
2023-04-04 288.29 290.12 285.40 287.10 1.1M
2023-04-03 284.35 288.15 280.14 287.56 1.2M
2023-03-31 282.62 285.68 280.93 285.47 1.9M
2023-03-30 280.44 280.90 278.73 280.71 0.9M
2023-03-29 278.19 279.80 277.27 279.03 1.1M
2023-03-28 277.23 280.13 276.25 277.41 0.8M
2023-03-27 279.19 280.31 276.69 278.11 0.9M
2023-03-24 274.15 277.15 272.73 276.69 0.9M
2023-03-23 273.13 277.66 271.82 274.28 0.8M
2023-03-22 278.02 280.52 272.15 272.34 1.5M
2023-03-21 277.29 278.72 275.40 278.12 1.2M
2023-03-20 274.27 277.62 273.93 276.83 1.1M
2023-03-17 274.82 277.49 273.94 274.44 2.4M
2023-03-16 270.17 275.36 267.82 275.21 1.1M
2023-03-15 269.42 273.27 269.34 273.03 1.5M
2023-03-14 270.65 276.37 268.55 275.69 2.2M
2023-03-13 261.64 270.47 261.63 266.71 1.4M
2023-03-10 267.75 269.54 260.84 264.69 1.6M
2023-03-09 266.93 273.38 266.30 268.35 1.9M
2023-03-08 263.46 266.61 262.84 265.59 0.7M
2023-03-07 268.37 269.68 263.65 264.69 0.9M
2023-03-06 270.49 271.55 266.86 267.40 0.7M
2023-03-03 265.08 271.86 263.63 271.53 1.4M
2023-03-02 257.98 262.10 257.66 262.09 1.4M
2023-03-01 261.56 262.64 259.57 259.97 0.7M
2023-02-28 262.43 265.09 261.74 262.88 1.3M
2023-02-27 264.22 265.34 261.96 262.62 0.8M
2023-02-24 259.00 262.40 257.37 262.31 1.6M
2023-02-23 262.25 264.95 261.41 263.35 1.0M
2023-02-22 261.46 262.98 260.57 261.65 1.1M
2023-02-21 261.09 262.90 259.77 261.22 1.0M
2023-02-17 261.54 263.49 260.55 263.16 0.9M
2023-02-16 261.16 265.70 259.32 263.21 1.0M
2023-02-15 262.74 265.80 262.16 265.28 1.0M
2023-02-14 265.59 268.83 262.60 264.66 0.8M
2023-02-13 265.16 267.45 264.13 266.99 1.1M
2023-02-10 263.57 264.89 261.84 264.34 1.1M
2023-02-09 269.60 269.95 263.24 264.36 1.1M
2023-02-08 271.07 272.87 267.61 268.22 1.4M
2023-02-07 268.76 273.72 265.47 272.45 1.9M
2023-02-06 281.16 281.20 270.74 271.48 1.8M
2023-02-03 280.35 284.00 280.07 283.14 1.5M
2023-02-02 276.44 282.56 276.03 282.48 2.0M
2023-02-01 269.62 280.46 267.00 278.95 4.7M
2023-01-31 249.09 253.96 248.96 253.81 1.7M
2023-01-30 251.86 254.16 249.27 249.54 1.2M
2023-01-27 251.43 255.91 249.51 254.17 1.0M
2023-01-26 254.19 254.75 250.87 252.41 1.1M
2023-01-25 251.70 254.00 249.30 252.95 1.2M
2023-01-24 257.55 258.62 253.81 255.75 0.9M
2023-01-23 256.50 262.69 255.88 257.49 1.5M
2023-01-20 254.67 256.59 252.14 256.22 1.2M
2023-01-19 250.45 254.22 248.80 253.31 1.0M
2023-01-18 256.21 256.21 251.35 252.02 2.0M
2023-01-17 259.58 259.58 255.40 256.40 1.3M
2023-01-13 256.11 260.15 254.19 259.82 0.8M
2023-01-12 258.19 258.22 255.01 256.35 0.9M
2023-01-11 263.00 263.74 255.62 258.81 1.6M
2023-01-10 261.00 264.98 260.76 263.81 2.1M
2023-01-09 258.62 264.18 257.43 261.00 2.4M
2023-01-06 251.81 256.64 248.29 256.25 1.4M
2023-01-05 250.82 252.21 248.20 249.82 1.4M
2023-01-04 248.99 253.38 246.80 252.49 1.4M
2023-01-03 247.27 249.50 243.79 246.03 1.1M