Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

255,98+1,20 (+0,47%)

Alla chiusura: 4:03PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2021	255,69	258,83	255,69	255,98	255,98	1.468.200
07 mag 2021	254,58	257,32	253,48	254,78	254,78	935.800
06 mag 2021	253,06	254,30	250,19	254,13	254,13	1.029.600
05 mag 2021	256,70	256,70	251,70	253,07	253,07	1.043.900
04 mag 2021	261,42	261,42	253,24	255,59	255,59	1.563.500
03 mag 2021	263,53	264,36	262,29	263,10	263,10	1.032.800
30 apr 2021	263,00	263,71	259,98	262,63	262,63	1.071.100
29 apr 2021	260,25	263,96	259,81	263,43	263,43	943.700
28 apr 2021	261,00	262,39	257,87	259,58	259,58	1.536.500
27 apr 2021	264,72	266,38	262,54	265,03	265,03	844.600
26 apr 2021	267,78	267,98	265,08	265,28	265,28	1.052.600
23 apr 2021	263,98	268,04	263,46	267,00	267,00	1.089.000
22 apr 2021	264,11	265,95	262,26	264,17	264,17	797.500
21 apr 2021	259,73	264,57	259,02	263,89	263,89	1.191.000
20 apr 2021	255,97	259,50	255,25	258,43	258,43	949.300
19 apr 2021	256,68	257,54	254,51	256,75	256,75	854.700
16 apr 2021	258,15	260,00	255,14	257,13	257,13	943.100
15 apr 2021	252,78	257,13	252,63	256,85	256,85	1.179.200
14 apr 2021	254,13	255,52	251,80	252,29	252,29	758.700
13 apr 2021	251,00	253,78	250,68	253,57	253,57	907.000
12 apr 2021	252,00	254,01	251,48	251,83	251,83	1.237.300
09 apr 2021	250,89	253,46	250,46	253,32	253,32	1.069.000
08 apr 2021	248,69	250,18	248,07	249,87	249,87	1.211.500
07 apr 2021	248,18	249,90	246,33	247,44	247,44	1.241.100
06 apr 2021	248,07	249,89	247,48	248,39	248,39	917.200
05 apr 2021	244,93	248,96	244,62	248,48	248,48	1.250.500
01 apr 2021	244,29	244,29	241,13	242,95	242,95	790.000
31 mar 2021	243,49	245,23	243,04	243,58	243,58	1.450.500
30 mar 2021	239,73	244,60	239,73	243,10	243,10	1.207.500
30 mar 2021	0.63 Dividendo
29 mar 2021	239,42	242,84	238,44	242,03	241,40	1.147.300
26 mar 2021	235,59	241,29	234,26	240,98	240,35	1.109.600
25 mar 2021	234,30	236,07	231,35	235,34	234,73	1.002.800
24 mar 2021	229,97	236,51	229,10	233,81	233,20	1.336.100
23 mar 2021	232,03	233,19	228,79	229,43	228,83	1.212.000
22 mar 2021	229,79	233,20	228,45	232,08	231,48	892.100
19 mar 2021	230,10	233,45	227,84	230,00	229,40	2.162.200
18 mar 2021	235,73	236,40	230,30	230,86	230,26	1.683.100
17 mar 2021	239,31	239,31	235,52	236,18	235,57	1.394.400
16 mar 2021	241,40	242,09	236,38	238,03	237,41	1.098.500
15 mar 2021	241,40	241,76	239,26	241,25	240,62	1.153.800
12 mar 2021	238,71	241,21	238,71	240,76	240,13	692.500
11 mar 2021	240,83	240,99	238,07	239,26	238,64	1.055.700
10 mar 2021	238,93	240,99	237,18	240,08	239,46	953.800
09 mar 2021	238,20	242,51	237,13	237,17	236,55	993.100
08 mar 2021	239,70	240,50	235,82	236,00	235,39	1.308.800
05 mar 2021	237,58	241,24	232,58	240,03	239,41	1.617.600
04 mar 2021	242,79	243,21	233,06	235,80	235,19	1.371.100
03 mar 2021	244,10	245,05	242,35	242,88	242,25	903.400
02 mar 2021	247,06	247,17	243,51	245,39	244,75	996.400
01 mar 2021	245,30	247,83	244,95	245,81	245,17	863.900
26 feb 2021	247,34	247,34	242,11	242,69	242,06	1.164.700
25 feb 2021	248,85	250,02	244,19	245,78	245,14	958.100
24 feb 2021	246,00	249,92	245,34	248,82	248,17	1.274.500
23 feb 2021	244,42	248,15	241,96	246,56	245,92	1.289.800
22 feb 2021	240,42	244,60	238,74	243,15	242,52	1.077.200
19 feb 2021	245,48	246,38	241,09	242,09	241,46	1.509.200
18 feb 2021	245,16	247,31	243,43	245,16	244,52	2.351.500
17 feb 2021	247,11	247,61	243,64	246,57	245,93	1.673.800
16 feb 2021	247,43	248,30	243,75	247,86	247,21	2.316.200
12 feb 2021	243,75	248,69	243,16	248,15	247,50	1.294.200
11 feb 2021	244,18	245,99	242,55	245,34	244,70	663.600
10 feb 2021	243,81	244,60	241,38	243,03	242,40	752.300
09 feb 2021	242,67	244,28	240,57	242,15	241,52	758.600
08 feb 2021	238,42	242,55	238,06	242,45	241,82	925.400
05 feb 2021	240,05	241,97	237,97	238,78	238,16	1.242.300
04 feb 2021	233,95	241,15	232,54	237,08	236,46	1.211.000
03 feb 2021	233,68	235,40	230,32	233,95	233,34	1.237.900
02 feb 2021	229,52	238,74	229,37	235,13	234,52	1.850.100
01 feb 2021	223,52	227,42	222,69	226,54	225,95	2.097.300
29 gen 2021	229,00	229,76	220,90	221,01	220,43	2.192.100
28 gen 2021	232,49	234,59	226,88	230,00	229,40	2.004.300
27 gen 2021	235,00	235,46	229,58	230,75	230,15	1.488.900
26 gen 2021	240,03	242,15	237,73	238,00	237,38	1.053.500
25 gen 2021	239,21	239,97	236,87	239,55	238,93	1.371.600
22 gen 2021	242,60	243,01	239,92	239,93	239,31	908.600
21 gen 2021	244,38	245,34	240,48	243,60	242,97	991.100
20 gen 2021	242,40	246,69	240,68	245,21	244,57	959.200
19 gen 2021	243,00	244,25	240,56	242,07	241,44	835.700
15 gen 2021	241,84	243,66	238,75	241,99	241,36	1.281.100
14 gen 2021	242,90	244,11	240,81	242,13	241,50	1.053.800
13 gen 2021	239,20	244,25	238,59	243,20	242,57	696.000
12 gen 2021	240,35	241,82	237,29	239,21	238,59	824.100
11 gen 2021	242,62	243,33	240,79	241,85	241,22	544.800
08 gen 2021	244,59	247,44	241,64	243,66	243,03	1.378.500
07 gen 2021	242,79	244,23	239,65	243,72	243,09	921.100
06 gen 2021	238,88	242,72	236,77	242,45	241,82	1.981.800
05 gen 2021	239,36	241,54	238,25	239,66	239,04	1.363.900
04 gen 2021	245,34	245,53	236,23	239,02	238,40	1.114.900
31 dic 2020	242,10	245,34	240,53	245,04	244,40	639.900
30 dic 2020	240,32	242,82	240,32	242,06	241,43	855.800
30 dic 2020	0.63 Dividendo
29 dic 2020	240,89	242,45	239,86	240,85	239,59	824.200
28 dic 2020	239,00	240,45	237,92	238,54	237,30	628.300
24 dic 2020	237,18	238,25	236,33	237,06	235,82	256.400
23 dic 2020	236,78	239,00	236,31	236,33	235,10	619.600
22 dic 2020	234,79	236,58	231,43	235,29	234,06	817.300
21 dic 2020	235,43	236,57	230,60	234,86	233,64	936.700
18 dic 2020	238,15	240,49	236,14	240,00	238,75	2.504.700
17 dic 2020	236,00	238,23	235,18	238,10	236,86	776.400
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.742,82-34,94(-0,10%)

Nasdaq 13.401,86-350,38(-2,55%)

Nikkei 22528.658,55-859,79(-2,91%)

Stryker Corporation (SYK)

Dow Jones
34.742,82
-34,94(-0,10%)

Nasdaq
13.401,86
-350,38(-2,55%)

Nikkei 225
28.658,55
-859,79(-2,91%)