SYK(SYK)
SYK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $284.23 | $287.45 | $278.62 | $282.55 | 2.07M |
| 10/12/2026 | $277.30 | $283.65 | $274.50 | $282.60 | 1.81M |
| 10/9/2026 | $277.01 | $281.58 | $276.53 | $277.33 | 1.48M |
| 10/8/2026 | $275.72 | $277.97 | $271.67 | $276.97 | 2.98M |
| 10/7/2026 | $280.16 | $281.96 | $274.45 | $275.40 | 1.92M |
| 10/6/2026 | $279.37 | $284.53 | $277.10 | $278.20 | 2.86M |
| 10/5/2026 | $275.50 | $286.09 | $275.00 | $285.22 | 3.33M |
| 10/2/2026 | $273.19 | $276.97 | $271.21 | $275.43 | 2.00M |
| 10/1/2026 | $275.60 | $278.51 | $271.34 | $272.96 | 2.46M |
| 9/30/2026 | $276.26 | $279.37 | $273.05 | $275.39 | 2.93M |
| 9/29/2026 | $277.00 | $280.17 | $274.31 | $278.77 | 2.79M |
| 9/28/2026 | $273.50 | $276.94 | $271.10 | $275.31 | 2.49M |
| 9/25/2026 | $269.93 | $275.84 | $268.69 | $272.36 | 2.34M |
| 9/24/2026 | $273.22 | $275.71 | $269.73 | $269.75 | 2.29M |
| 9/23/2026 | $274.46 | $277.10 | $271.45 | $273.40 | 2.72M |
| 9/22/2026 | $277.00 | $278.99 | $274.99 | $275.09 | 2.36M |
| 9/21/2026 | $274.58 | $276.87 | $272.00 | $274.19 | 2.76M |
| 9/18/2026 | $278.02 | $279.26 | $274.37 | $275.12 | 4.81M |
| 9/17/2026 | $286.10 | $286.13 | $279.09 | $280.13 | 2.37M |
| 9/16/2026 | $280.34 | $290.51 | $279.88 | $284.76 | 3.40M |
| 9/15/2026 | $281.00 | $282.69 | $277.62 | $281.50 | 3.46M |
| 9/14/2026 | $282.31 | $287.17 | $280.67 | $281.87 | 2.94M |
| 9/11/2026 | $270.72 | $277.00 | $267.00 | $275.56 | 3.72M |
| 9/10/2026 | $274.62 | $278.00 | $269.64 | $270.01 | 3.48M |
| 9/9/2026 | $271.83 | $278.75 | $270.85 | $275.39 | 5.50M |
| 9/8/2026 | $301.00 | $301.51 | $275.10 | $276.43 | 6.32M |
| 9/4/2026 | $304.49 | $307.55 | $302.51 | $303.13 | 2.40M |
| 9/3/2026 | $313.96 | $319.50 | $306.50 | $307.99 | 2.66M |
| 9/2/2026 | $315.06 | $321.75 | $311.38 | $312.19 | 2.19M |
| 9/1/2026 | $329.83 | $331.50 | $316.85 | $317.40 | 2.14M |
| 8/31/2026 | $327.79 | $329.50 | $323.12 | $323.80 | 2.04M |
| 8/28/2026 | $322.61 | $332.72 | $322.12 | $330.69 | 2.23M |
| 8/27/2026 | $326.85 | $328.45 | $321.60 | $322.12 | 2.17M |
| 8/26/2026 | $329.13 | $333.39 | $326.41 | $329.67 | 1.57M |
| 8/25/2026 | $325.09 | $331.75 | $324.00 | $330.59 | 2.20M |
| 8/24/2026 | $330.00 | $334.87 | $327.01 | $327.81 | 1.88M |
| 8/21/2026 | $326.03 | $332.55 | $324.00 | $329.45 | 3.16M |
| 8/20/2026 | $338.26 | $342.35 | $327.47 | $327.70 | 2.23M |
| 8/19/2026 | $331.74 | $343.90 | $331.00 | $339.98 | 2.19M |
| 8/18/2026 | $337.00 | $339.24 | $331.04 | $331.37 | 3.18M |
| 8/17/2026 | $338.00 | $339.76 | $331.30 | $331.68 | 2.29M |
| 8/14/2026 | $341.50 | $341.51 | $335.12 | $339.21 | 2.80M |
| 8/13/2026 | $345.02 | $346.64 | $339.53 | $341.09 | 2.02M |
| 8/12/2026 | $342.19 | $347.46 | $339.35 | $347.21 | 2.09M |
| 8/11/2026 | $344.45 | $349.77 | $344.45 | $348.15 | 1.63M |
| 8/10/2026 | $337.03 | $345.93 | $335.00 | $345.81 | 1.66M |
| 8/7/2026 | $336.67 | $340.00 | $332.54 | $339.03 | 1.85M |
| 8/6/2026 | $340.45 | $343.87 | $334.24 | $337.43 | 1.80M |
| 8/5/2026 | $336.10 | $339.00 | $330.16 | $337.03 | 2.03M |
| 8/4/2026 | $336.04 | $339.65 | $331.59 | $335.96 | 3.18M |
| 8/3/2026 | $332.94 | $342.04 | $330.60 | $341.20 | 2.63M |
| 7/31/2026 | $330.10 | $334.46 | $317.62 | $325.70 | 4.54M |
| 7/30/2026 | $349.73 | $351.49 | $344.40 | $348.04 | 2.77M |
| 7/29/2026 | $344.12 | $352.49 | $342.92 | $352.25 | 1.86M |
| 7/28/2026 | $346.66 | $352.46 | $344.01 | $346.60 | 2.75M |
| 7/27/2026 | $332.82 | $338.79 | $331.92 | $336.74 | 2.07M |
| 7/24/2026 | $325.08 | $330.81 | $324.02 | $330.25 | 2.37M |
| 7/23/2026 | $310.18 | $319.38 | $306.90 | $318.97 | 2.51M |
| 7/22/2026 | $315.06 | $316.99 | $309.12 | $309.24 | 2.15M |
| 7/21/2026 | $314.15 | $316.74 | $311.45 | $314.58 | 1.41M |
| 7/20/2026 | $319.23 | $322.16 | $317.19 | $319.14 | 1.63M |
| 7/17/2026 | $328.90 | $329.26 | $318.08 | $319.87 | 2.46M |
| 7/16/2026 | $320.12 | $335.86 | $318.76 | $331.20 | 2.31M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Healthcare Stocks
More Healthcare stocks
SYK vs ISRG
Compare SYK and ISRG side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
