Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 327.45 | -8.58 | -2.55% | 336.07 | 337.03 | 326.59 | 2,143,602 |
| Apr 17 2024 | 336.03 | -1.63 | -0.48% | 338.61 | 339.395 | 334.59 | 1,066,063 |
| Apr 16 2024 | 337.66 | -1.47 | -0.43% | 341.14 | 341.4325 | 334.19 | 1,239,333 |
| Apr 15 2024 | 339.13 | -2.92 | -0.85% | 345.79 | 346.33 | 337.97 | 1,087,663 |
| Apr 12 2024 | 342.05 | -4.24 | -1.22% | 342.90 | 344.12 | 339.31 | 1,056,841 |
| Apr 11 2024 | 346.29 | -1.04 | -0.30% | 349.16 | 349.42 | 344.15 | 822,223 |
| Apr 10 2024 | 347.33 | -3.58 | -1.02% | 348.11 | 351.00 | 345.79 | 645,419 |
| Apr 09 2024 | 350.91 | 1.16 | 0.33% | 351.11 | 351.265 | 347.42 | 946,485 |
| Apr 08 2024 | 349.75 | -1.27 | -0.36% | 350.46 | 350.99 | 347.41 | 786,281 |
| Apr 05 2024 | 351.02 | 3.64 | 1.05% | 348.48 | 351.67 | 348.19 | 686,624 |
| Apr 04 2024 | 347.38 | -3.62 | -1.03% | 354.23 | 354.75 | 346.8301 | 887,705 |
| Apr 03 2024 | 351.00 | 1.62 | 0.46% | 350.86 | 354.88 | 350.22 | 905,904 |
| Apr 02 2024 | 349.38 | -5.29 | -1.49% | 352.29 | 353.85 | 348.45 | 995,622 |
| Apr 01 2024 | 354.67 | -3.20 | -0.89% | 357.03 | 357.72 | 353.39 | 760,825 |
| Mar 28 2024 | 357.87 | -0.84 | -0.23% | 359.20 | 359.50 | 355.685 | 1,074,753 |
| Mar 27 2024 | 358.71 | 8.33 | 2.38% | 351.99 | 359.08 | 351.89 | 1,404,639 |
| Mar 26 2024 | 350.38 | -0.65 | -0.19% | 351.17 | 352.99 | 350.00 | 785,599 |
| Mar 25 2024 | 351.03 | -1.59 | -0.45% | 353.25 | 354.24 | 349.845 | 792,321 |
| Mar 22 2024 | 352.62 | -0.89 | -0.25% | 353.41 | 354.95 | 348.805 | 1,105,370 |
| Mar 21 2024 | 353.51 | 0.32 | 0.09% | 353.19 | 354.8665 | 351.00 | 1,537,649 |
| Mar 20 2024 | 353.19 | -3.70 | -1.04% | 356.91 | 356.91 | 351.52 | 1,179,233 |
| Mar 19 2024 | 356.89 | 2.81 | 0.79% | 354.95 | 356.98 | 353.30 | 1,051,944 |
| Mar 18 2024 | 354.08 | 1.85 | 0.53% | 354.02 | 355.92 | 352.62 | 953,748 |
| Mar 15 2024 | 352.23 | -3.41 | -0.96% | 352.90 | 354.23 | 350.79 | 2,055,941 |
| Mar 14 2024 | 355.64 | -1.25 | -0.35% | 356.56 | 358.22 | 353.16 | 961,241 |
| Mar 13 2024 | 356.89 | -1.50 | -0.42% | 359.63 | 359.645 | 355.80 | 1,105,230 |
| Mar 12 2024 | 358.39 | 2.80 | 0.79% | 355.17 | 360.33 | 353.76 | 737,020 |
| Mar 11 2024 | 355.59 | -2.28 | -0.64% | 357.87 | 361.41 | 354.37 | 1,119,987 |
| Mar 08 2024 | 357.87 | 0.25 | 0.07% | 357.12 | 360.28 | 355.64 | 871,222 |
| Mar 07 2024 | 357.62 | 2.62 | 0.74% | 357.46 | 359.78 | 355.67 | 804,146 |
| Mar 06 2024 | 355.00 | 2.61 | 0.74% | 353.00 | 357.01 | 352.54 | 891,626 |
| Mar 05 2024 | 352.39 | -3.46 | -0.97% | 357.01 | 357.68 | 349.91 | 839,162 |
| Mar 04 2024 | 355.85 | 2.63 | 0.74% | 353.00 | 356.843 | 352.10 | 714,108 |
| Mar 01 2024 | 353.22 | 4.15 | 1.19% | 348.82 | 354.54 | 347.0786 | 1,400,460 |
| Feb 29 2024 | 349.07 | -2.73 | -0.78% | 352.39 | 353.77 | 347.265 | 2,282,158 |
| Feb 28 2024 | 351.80 | -0.41 | -0.12% | 351.30 | 352.2489 | 348.54 | 1,289,390 |
| Feb 27 2024 | 352.21 | -0.25 | -0.07% | 351.32 | 354.329 | 350.60 | 904,125 |
| Feb 26 2024 | 352.46 | -2.57 | -0.72% | 355.35 | 356.61 | 351.70 | 1,224,129 |
| Feb 23 2024 | 355.03 | 1.88 | 0.53% | 353.60 | 357.40 | 352.37 | 691,466 |
| Feb 22 2024 | 353.15 | 5.59 | 1.61% | 350.00 | 354.82 | 348.58 | 1,326,915 |
| Feb 21 2024 | 347.56 | -0.51 | -0.15% | 348.89 | 350.27 | 346.0442 | 1,177,598 |
| Feb 20 2024 | 348.07 | -1.23 | -0.35% | 351.70 | 351.96 | 347.39 | 1,161,920 |
| Feb 16 2024 | 349.30 | 0.51 | 0.15% | 349.65 | 352.88 | 348.02 | 1,342,855 |
| Feb 15 2024 | 348.79 | -0.63 | -0.18% | 351.08 | 352.56 | 345.90 | 1,516,125 |
| Feb 14 2024 | 349.42 | 9.62 | 2.83% | 341.29 | 349.68 | 340.16 | 1,904,492 |
| Feb 13 2024 | 339.80 | -1.29 | -0.38% | 339.90 | 341.45 | 336.30 | 1,548,092 |
| Feb 12 2024 | 341.09 | -0.87 | -0.25% | 342.96 | 343.98 | 339.86 | 844,795 |
| Feb 09 2024 | 341.96 | 2.93 | 0.86% | 338.86 | 344.33 | 337.632 | 1,402,279 |
| Feb 08 2024 | 339.03 | -3.69 | -1.08% | 340.72 | 341.91 | 337.08 | 1,445,669 |
| Feb 07 2024 | 342.72 | 2.95 | 0.87% | 340.74 | 344.25 | 338.23 | 823,888 |
| Feb 06 2024 | 339.77 | -3.14 | -0.92% | 344.49 | 344.94 | 338.90 | 1,313,984 |
| Feb 05 2024 | 342.91 | 0.86 | 0.25% | 339.76 | 346.59 | 339.76 | 1,539,967 |
| Feb 02 2024 | 342.05 | 1.49 | 0.44% | 341.00 | 342.88 | 338.63 | 1,159,571 |
| Feb 01 2024 | 340.56 | 5.08 | 1.51% | 335.50 | 341.89 | 333.92 | 2,004,473 |
| Jan 31 2024 | 335.48 | 18.84 | 5.95% | 338.58 | 342.80 | 333.7001 | 4,931,946 |
| Jan 30 2024 | 316.64 | 2.14 | 0.68% | 315.15 | 317.12 | 314.05 | 2,003,982 |
| Jan 29 2024 | 314.50 | 3.14 | 1.01% | 310.74 | 314.94 | 310.31 | 1,427,341 |
| Jan 26 2024 | 311.36 | -0.55 | -0.18% | 313.25 | 313.72 | 310.60 | 907,425 |
| Jan 25 2024 | 311.91 | 4.16 | 1.35% | 310.98 | 312.09 | 307.23 | 1,200,755 |
| Jan 24 2024 | 307.75 | -4.43 | -1.42% | 312.70 | 313.00 | 307.35 | 1,419,575 |
| Jan 23 2024 | 312.18 | -1.09 | -0.35% | 314.00 | 314.545 | 307.515 | 1,366,505 |
| Jan 22 2024 | 313.27 | -1.78 | -0.56% | 316.77 | 317.205 | 312.63 | 1,868,470 |
