Stryker Corporation Common Stockのデータ

Stryker Corporation Common Stockの基本情報

名前 Stryker Corporation Common Stock
ティッカー SYK
United States
上場年 nan
セクター Health Care

Stryker Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 248.3 243.75 247.43 247.86 2316200.0 247.86
2021-02-12 248.69 243.16 243.75 248.15 1294200.0 248.15
2021-02-11 245.99 242.55 244.18 245.34 663600.0 245.34
2021-02-10 244.6 241.38 243.81 243.03 752300.0 243.03
2021-02-09 244.28 240.57 242.67 242.15 758600.0 242.15
2021-02-08 242.55 238.06 238.42 242.45 925400.0 242.45
2021-02-05 241.97 237.97 240.05 238.78 1242300.0 238.78
2021-02-04 241.15 232.54 233.95 237.08 1211000.0 237.08
2021-02-03 235.4 230.32 233.68 233.95 1237900.0 233.95
2021-02-02 238.74 229.37 229.52 235.13 1850100.0 235.13
2021-02-01 227.42 222.69 223.52 226.54 2097300.0 226.54
2021-01-29 229.76 220.9 229.0 221.01 2192100.0 221.01
2021-01-28 234.59 226.88 232.49 230.0 2004300.0 230.0
2021-01-27 235.46 229.58 235.0 230.75 1488900.0 230.75
2021-01-26 242.15 237.73 240.03 238.0 1053500.0 238.0
2021-01-25 239.97 236.87 239.21 239.55 1371600.0 239.55
2021-01-22 243.01 239.92 242.6 239.93 908600.0 239.93
2021-01-21 245.34 240.48 244.38 243.6 991100.0 243.6
2021-01-20 246.69 240.68 242.4 245.21 959200.0 245.21
2021-01-19 244.25 240.56 243.0 242.07 835700.0 242.07
2021-01-15 243.66 238.75 241.84 241.99 1281100.0 241.99
2021-01-14 244.11 240.81 242.9 242.13 1053800.0 242.13
2021-01-13 244.25 238.59 239.2 243.2 696000.0 243.2
2021-01-12 241.82 237.29 240.35 239.21 824100.0 239.21
2021-01-11 243.33 240.79 242.62 241.85 544800.0 241.85
2021-01-08 247.44 241.64 244.59 243.66 1378500.0 243.66
2021-01-07 244.23 239.65 242.79 243.72 921100.0 243.72
2021-01-06 242.72 236.77 238.88 242.45 1981800.0 242.45
2021-01-05 241.54 238.25 239.36 239.66 1363900.0 239.66
2021-01-04 245.53 236.23 245.34 239.02 1114900.0 239.02
2020-12-31 245.34 240.53 242.1 245.04 639900.0 245.04
2020-12-30 242.82 240.32 240.32 242.06 855800.0 242.06
2020-12-29 242.45 239.86 240.89 240.85 824200.0 240.22
2020-12-28 240.45 237.92 239.0 238.54 628300.0 237.92
2020-12-24 238.25 236.33 237.18 237.06 256400.0 236.44
2020-12-23 239.0 236.31 236.78 236.33 619600.0 235.71
2020-12-22 236.58 231.43 234.79 235.29 817300.0 234.67
2020-12-21 236.57 230.6 235.43 234.86 936700.0 234.25
2020-12-18 240.49 236.14 238.15 240.0 2504700.0 239.37
2020-12-17 238.23 235.18 236.0 238.1 776400.0 237.48
2020-12-16 236.12 231.79 233.51 235.13 794100.0 234.51
2020-12-15 235.8 230.56 233.82 234.06 1016900.0 233.45
2020-12-14 236.45 230.8 233.86 230.95 1069600.0 230.35
2020-12-11 234.77 230.26 234.0 232.2 1057100.0 231.59
2020-12-10 237.26 233.44 235.0 235.13 875200.0 234.51
2020-12-09 237.8 235.05 236.22 235.93 1006800.0 235.31
2020-12-08 236.68 234.1 234.76 235.45 925900.0 234.83
2020-12-07 239.33 235.62 237.5 236.8 705600.0 236.18
2020-12-04 239.59 234.19 234.71 239.59 844400.0 238.96
2020-12-03 236.37 232.9 234.27 234.78 1067500.0 234.17
2020-12-02 234.31 229.55 230.93 234.26 787600.0 233.65
2020-12-01 236.11 230.19 235.63 231.0 1464200.0 230.4
2020-11-30 234.74 230.76 233.57 233.4 1671900.0 232.79
2020-11-27 236.6 231.81 235.68 232.81 787600.0 232.2
2020-11-25 240.51 233.06 240.29 233.72 1900100.0 233.11
2020-11-24 242.51 235.08 235.39 240.31 1522900.0 239.68
2020-11-23 235.41 232.19 233.45 233.01 699300.0 232.4
2020-11-20 234.27 231.02 232.74 232.86 1116800.0 232.25
2020-11-19 234.01 229.44 231.0 233.57 1099600.0 232.96
2020-11-18 234.95 231.0 231.37 231.76 855800.0 231.15
2020-11-17 233.58 227.5 232.35 231.44 997900.0 230.83
2020-11-16 236.03 231.76 235.15 235.78 1646600.0 235.16
2020-11-13 232.39 226.0 226.33 231.94 938900.0 231.33
2020-11-12 227.45 222.61 224.28 225.22 826000.0 224.63
2020-11-11 232.46 223.83 232.46 225.24 1166000.0 224.65
2020-11-10 233.0 227.25 232.66 230.57 1380400.0 229.97
2020-11-09 241.53 230.64 231.35 234.35 3092700.0 233.74
2020-11-06 215.0 208.92 210.88 213.44 1119100.0 212.88
2020-11-05 212.28 208.85 211.12 210.6 1113400.0 210.05
2020-11-04 215.0 207.05 209.82 207.73 1140000.0 207.19
2020-11-03 209.66 205.11 206.0 208.26 1044300.0 207.72
2020-11-02 206.08 200.25 204.0 202.78 1274400.0 202.25
2020-10-30 212.49 196.09 209.28 202.01 2385200.0 201.48
2020-10-29 208.52 202.27 204.96 205.39 1065600.0 204.85
2020-10-28 209.1 203.66 208.83 204.95 1184100.0 204.41
2020-10-27 216.77 213.02 214.69 213.46 864600.0 212.9
2020-10-26 218.92 212.69 218.79 214.74 1322900.0 214.18
2020-10-23 226.41 221.07 226.0 221.9 858900.0 221.32
2020-10-22 225.03 219.66 221.46 224.64 971100.0 224.05
2020-10-21 222.76 219.73 221.59 220.9 607600.0 220.32
2020-10-20 224.6 220.48 222.13 220.8 603500.0 220.22
2020-10-19 226.0 219.73 224.2 220.89 763300.0 220.31
2020-10-16 227.06 223.32 223.8 224.05 820600.0 223.46
2020-10-15 223.35 216.96 217.36 222.33 773000.0 221.75
2020-10-14 224.66 220.08 220.49 221.22 743400.0 220.64
2020-10-13 224.9 219.29 224.09 220.0 852400.0 219.42
2020-10-12 227.39 223.6 225.0 225.63 1081000.0 225.04
2020-10-09 224.73 219.62 220.0 222.93 1237800.0 222.35
2020-10-08 220.1 216.81 218.0 219.09 1125600.0 218.52
2020-10-07 218.12 213.18 213.43 217.4 1067000.0 216.83
2020-10-06 214.81 210.02 213.8 210.59 808700.0 210.04
2020-10-05 214.1 210.37 210.54 214.06 999600.0 213.5
2020-10-02 210.93 204.45 205.85 208.3 966300.0 207.76
2020-10-01 210.24 206.33 209.84 208.67 1050900.0 208.12
2020-09-30 210.67 204.78 205.22 208.37 1098400.0 207.82
2020-09-29 208.86 203.45 207.99 204.74 782100.0 204.2
2020-09-28 210.15 207.01 209.02 207.25 1219100.0 206.13
2020-09-25 205.15 196.75 196.75 205.01 836000.0 203.91
2020-09-24 201.79 197.58 201.63 198.96 928400.0 197.89
2020-09-23 205.52 201.85 203.85 202.4 1048500.0 201.31
2020-09-22 203.65 199.04 202.3 203.37 1036100.0 202.28
2020-09-21 203.47 199.08 202.05 202.91 1316600.0 201.82
2020-09-18 213.09 205.69 211.69 206.38 2612000.0 205.27
2020-09-17 215.33 210.68 213.17 211.57 1427100.0 210.43
2020-09-16 216.85 211.46 211.78 215.81 2038000.0 214.65
2020-09-15 211.96 206.06 206.2 210.5 2052500.0 209.37
2020-09-14 206.87 203.49 203.75 205.51 929100.0 204.4
2020-09-11 203.22 200.53 202.7 202.02 902600.0 200.93
2020-09-10 206.64 201.08 205.49 201.78 1115600.0 200.69
2020-09-09 208.22 201.69 202.36 205.41 2487800.0 204.3
2020-09-08 201.34 194.64 195.96 200.08 1537300.0 199.0
2020-09-04 200.35 194.66 199.98 197.62 1044700.0 196.56
2020-09-03 202.74 196.47 202.58 198.14 1330200.0 197.07
2020-09-02 202.35 197.59 198.42 201.62 1944100.0 200.53
2020-09-01 198.06 196.39 196.93 198.03 925400.0 196.96
2020-08-31 199.3 195.77 196.98 198.16 1076600.0 197.09
2020-08-28 198.6 194.04 196.47 198.21 946100.0 197.14
2020-08-27 197.38 188.47 189.07 196.2 1507000.0 195.14
2020-08-26 189.5 186.82 188.51 189.01 846900.0 187.99
2020-08-25 190.58 187.88 189.53 189.57 811100.0 188.55
2020-08-24 191.17 187.97 189.36 188.7 897800.0 187.68
2020-08-21 189.04 186.82 187.86 188.78 1095400.0 187.76
2020-08-20 188.97 185.2 185.2 187.86 873300.0 186.85
2020-08-19 189.91 185.37 189.36 186.1 1005800.0 185.1
2020-08-18 190.67 188.23 189.37 189.36 619000.0 188.34
2020-08-17 190.92 188.09 188.73 189.03 772000.0 188.01
2020-08-14 190.32 187.2 190.0 188.37 1008600.0 187.36
2020-08-13 191.29 188.65 188.92 190.96 696900.0 189.93
2020-08-12 192.04 189.73 190.61 190.18 767500.0 189.16
2020-08-11 192.19 187.15 189.26 188.92 1023000.0 187.9
2020-08-10 192.02 187.45 191.39 187.67 1079200.0 186.66
2020-08-07 192.51 188.25 188.48 191.54 1081200.0 190.51
2020-08-06 188.66 185.26 187.57 188.59 1497800.0 187.57
2020-08-05 192.96 187.72 190.15 187.96 1942900.0 186.95
2020-08-04 191.71 188.13 190.5 189.3 1194000.0 188.28
2020-08-03 194.37 190.64 193.0 191.6 1214600.0 190.57
2020-07-31 196.71 188.0 195.46 193.3 2221200.0 192.26
2020-07-30 201.63 196.27 198.25 200.2 1284200.0 199.12
2020-07-29 202.4 195.97 196.76 201.41 1409400.0 200.33
2020-07-28 198.36 194.1 197.72 194.28 908600.0 193.23
2020-07-27 198.79 195.81 198.0 197.34 1345400.0 196.28
2020-07-24 199.09 193.76 194.91 198.83 1683900.0 197.76
2020-07-23 197.89 194.38 194.76 195.16 980500.0 194.11
2020-07-22 195.56 191.86 192.0 194.87 1286300.0 193.82
2020-07-21 195.72 191.31 191.73 192.51 904700.0 191.47
2020-07-20 193.83 190.07 192.46 190.68 1456500.0 189.65
2020-07-17 193.68 186.76 187.97 193.05 2183600.0 192.01
2020-07-16 187.27 184.58 187.27 186.59 1253300.0 185.59
2020-07-15 189.45 186.46 187.7 188.62 1521300.0 187.6
2020-07-14 182.95 176.56 177.24 182.71 1103100.0 181.73
2020-07-13 181.41 177.14 179.08 177.86 1949300.0 176.9
2020-07-10 179.14 176.2 177.9 177.89 1133400.0 176.93
2020-07-09 181.73 176.07 181.24 177.77 1304500.0 176.81
2020-07-08 182.6 178.92 180.82 181.77 1038600.0 180.79
2020-07-07 185.33 180.25 182.0 180.34 1262700.0 179.37
2020-07-06 187.61 182.65 186.38 183.9 1068000.0 182.91
2020-07-02 187.61 183.63 185.67 183.94 1084000.0 182.95
2020-07-01 184.32 180.52 180.99 183.84 1610400.0 182.85
2020-06-30 181.51 175.41 176.86 180.19 1442900.0 179.22
2020-06-29 177.62 172.35 174.34 177.52 2223900.0 176.56
2020-06-26 177.27 172.5 175.38 173.76 5415300.0 172.25
2020-06-25 177.2 171.75 175.48 175.61 2447200.0 174.09
2020-06-24 184.96 174.56 184.96 176.3 2180400.0 174.77
2020-06-23 189.51 186.42 187.17 186.8 1441000.0 185.18
2020-06-22 187.0 183.46 186.44 185.09 1446200.0 183.48
2020-06-19 194.0 187.06 193.59 187.11 2121500.0 185.49
2020-06-18 191.05 187.28 188.44 190.02 1053400.0 188.37
2020-06-17 192.54 188.54 192.15 189.56 1099200.0 187.92
2020-06-16 196.17 189.5 195.15 191.47 1362000.0 189.81
2020-06-15 190.09 181.24 183.13 188.48 1296400.0 186.85
2020-06-12 191.5 182.85 188.95 187.79 1938500.0 186.16
2020-06-11 195.59 182.65 195.29 183.54 2691200.0 181.95
2020-06-10 203.95 199.94 201.7 201.15 1141200.0 199.41
2020-06-09 205.5 200.27 204.84 200.7 1297700.0 198.96
2020-06-08 208.34 204.53 206.47 206.0 975700.0 204.21
2020-06-05 209.93 201.38 201.93 207.03 2081400.0 205.23
2020-06-04 201.86 195.4 198.79 198.08 1113800.0 196.36
2020-06-03 202.7 198.53 199.31 200.7 1186700.0 198.96
2020-06-02 198.4 195.34 197.25 198.39 866800.0 196.67
2020-06-01 198.31 194.63 195.12 197.25 978300.0 195.54
2020-05-29 196.89 191.33 195.96 195.73 1741800.0 194.03
2020-05-28 200.0 193.12 193.88 195.35 1696100.0 193.66
2020-05-27 191.87 186.3 188.68 191.62 1907700.0 189.96
2020-05-26 191.05 185.75 191.05 186.3 2878500.0 184.68
2020-05-22 185.56 182.61 185.37 184.14 1669900.0 182.54
2020-05-21 190.01 184.46 189.79 185.09 1663400.0 183.48
2020-05-20 192.22 189.23 190.84 190.98 1510400.0 189.32
2020-05-19 192.55 188.16 191.08 188.26 1136600.0 186.63
2020-05-18 193.76 185.0 185.95 191.92 1938700.0 190.26
2020-05-15 180.42 175.47 177.75 180.27 2898800.0 178.71
2020-05-14 179.4 174.46 178.27 179.38 2226700.0 177.82
2020-05-13 187.27 178.81 187.11 181.14 1808000.0 179.57
2020-05-12 195.69 188.07 194.36 188.17 1295400.0 186.54
2020-05-11 194.17 188.89 190.0 193.64 1260400.0 191.96
2020-05-08 196.32 191.43 194.39 192.08 1991300.0 190.41
2020-05-07 193.66 188.1 189.76 192.19 2222900.0 190.52
2020-05-06 190.22 185.6 188.24 185.84 1474600.0 184.23
2020-05-05 191.44 180.96 181.0 187.93 2119300.0 186.3
2020-05-04 180.29 177.0 179.85 178.57 1590800.0 177.02
2020-05-01 193.0 176.45 193.0 180.62 2118200.0 179.05
2020-04-30 191.3 186.03 190.63 186.43 1947100.0 184.81
2020-04-29 194.64 185.64 188.59 192.68 1817000.0 191.01
2020-04-28 195.99 184.61 193.73 185.01 1557800.0 183.41
2020-04-27 192.78 188.9 190.0 191.96 1549100.0 190.29
2020-04-24 188.65 182.26 184.03 188.12 1230800.0 186.49
2020-04-23 186.33 181.9 183.5 182.48 1567400.0 180.9
2020-04-22 183.29 179.77 182.43 181.92 1208400.0 180.34
2020-04-21 183.19 178.27 180.94 178.91 1890100.0 177.36
2020-04-20 190.72 184.72 187.07 184.72 2238700.0 183.12
2020-04-17 189.58 178.78 178.78 189.51 2538900.0 187.87
2020-04-16 176.0 171.28 174.12 174.81 1353100.0 173.29
2020-04-15 172.85 168.49 169.9 172.54 1757200.0 171.04
2020-04-14 178.24 174.06 175.74 175.39 2122000.0 173.87
2020-04-13 180.44 169.56 179.48 172.08 2421000.0 170.59
2020-04-09 184.28 175.88 176.5 182.72 2572300.0 181.14
2020-04-08 177.61 166.51 167.31 176.43 2471400.0 174.9
2020-04-07 179.63 164.65 174.61 165.79 3462800.0 164.35
2020-04-06 167.09 157.95 158.57 165.66 3188400.0 164.22
2020-04-03 151.83 146.55 149.39 148.07 2061500.0 146.79
2020-04-02 150.5 142.0 142.62 149.58 2140100.0 148.28
2020-04-01 155.46 143.75 153.5 144.67 3238100.0 143.42
2020-03-31 170.95 162.51 162.78 166.49 2876200.0 165.05
2020-03-30 163.53 154.43 161.23 162.96 2325900.0 161.55
2020-03-27 164.12 153.69 156.2 159.22 3398900.0 157.27
2020-03-26 165.88 153.05 155.13 163.33 3278200.0 161.33
2020-03-25 158.22 141.59 145.75 153.05 3657400.0 151.17
2020-03-24 144.7 131.66 136.0 143.44 3529500.0 141.68
2020-03-23 136.6 124.54 136.17 126.5 5261800.0 124.95
2020-03-20 156.88 139.08 153.26 139.38 5222000.0 137.67
2020-03-19 153.4 131.01 136.76 149.5 3485700.0 147.67
2020-03-18 139.25 126.05 133.28 139.0 5096300.0 137.3
2020-03-17 146.83 137.0 146.71 140.16 3902400.0 138.44
2020-03-16 150.82 138.24 147.87 143.83 5757500.0 142.07
2020-03-13 165.95 152.0 165.0 164.3 4716900.0 162.29
2020-03-12 170.55 153.92 166.0 154.25 4075100.0 152.36
2020-03-11 179.22 171.81 178.72 175.62 2881100.0 173.47
2020-03-10 183.79 173.33 179.73 183.56 2987200.0 181.31
2020-03-09 177.84 171.33 175.32 172.63 3095900.0 170.51
2020-03-06 187.7 183.98 185.65 185.88 2798600.0 183.6
2020-03-05 197.19 185.88 197.19 189.6 2797800.0 187.28
2020-03-04 198.5 189.97 194.58 198.4 2532600.0 195.97
2020-03-03 201.51 185.66 198.7 188.83 3061000.0 186.52
2020-03-02 197.25 190.57 192.44 197.22 2503900.0 194.8
2020-02-28 191.96 185.03 188.14 190.59 3098100.0 188.25
2020-02-27 202.16 194.85 198.42 194.85 2090700.0 192.46
2020-02-26 210.99 201.6 207.55 201.66 1993400.0 199.19
2020-02-25 216.27 205.25 215.56 206.31 1995300.0 203.78
2020-02-24 219.9 214.23 219.1 215.55 1617000.0 212.91
2020-02-21 224.49 222.28 223.38 224.3 1733000.0 221.55
2020-02-20 225.95 222.28 225.1 224.47 1006300.0 221.72
2020-02-19 226.3 222.05 222.57 225.1 1243700.0 222.34
2020-02-18 221.95 218.78 221.0 221.93 1533300.0 219.21