Stryker Corporation Historical Stock Prices

SYK 
$81.89
*  
0.09
0.11%
Get SYK Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading SYK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    SYK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  81.80  82.005  81.30  81.89 827,843
08/19/2014 81.25 82.02 81.08 81.98 932,235
08/18/2014 81.06 81.37 80.73 81.32 739,475
08/15/2014 81.22 81.22 79.78 80.47 907,225
08/14/2014 80.89 81.38 80.55 80.92 1,092,957
08/13/2014 79.99 80.8 79.89 80.75 1,628,898
08/12/2014 79.98 80.02 79.43 79.59 1,442,849
08/11/2014 80.13 80.13 79.48 79.55 739,553
08/08/2014 79.5 79.9495 78.91 79.81 1,133,618
08/07/2014 79.9 80.13 78.971 79.25 1,840,847
08/06/2014 79.39 80.2 79.39 79.82 1,406,556
08/05/2014 80.27 80.75 79.75 79.99 1,350,081
08/04/2014 80 80.76 79.74 80.58 1,183,479
08/01/2014 79.7 80.26 79.03 80 1,924,751
07/31/2014 80.14 80.54 79.7 79.77 2,000,531
07/30/2014 80.41 80.79 80.09 80.41 1,233,637
07/29/2014 80.14 80.63 79.94 80.22 1,542,360
07/28/2014 80.53 80.53 79.8 80.09 2,006,669
07/25/2014 80.84 81.1 80.11 80.44 1,730,352
07/24/2014 81.88 81.88 80.55 80.79 3,062,376
07/23/2014 82.26 82.41 81.62 81.81 1,429,392
07/22/2014 81.94 82.38 81.63 81.89 1,111,990
07/21/2014 81.89 82.22 81.21 81.59 1,460,955
07/18/2014 82.14 82.84 81 82.16 1,411,691
07/17/2014 81.81 82.79 81.17 81.71 1,877,132
07/16/2014 83.24 83.24 82.14 82.29 1,295,441
07/15/2014 81.86 84 81.86 82.74 1,787,406
07/14/2014 84.4 84.49 83.23 83.45 1,232,774
07/11/2014 83.57 84.05 83.46 84.02 562,736
07/10/2014 83.39 83.91 82.68 83.68 1,088,751
07/09/2014 84.09 84.285 83.52 83.98 951,837
07/08/2014 85.47 85.47 83.85 83.93 1,326,385
07/07/2014 85.69 85.91 85 85.56 789,657
07/03/2014 85.53 85.72 85.11 85.63 443,447
07/02/2014 85.22 85.6 84.89 85.4 653,308
07/01/2014 84.99 85.89 84.72 85.5 1,178,372
06/30/2014 84.09 84.49 83.9 84.32 1,586,771
06/27/2014 84.47 84.85 83.81 83.97 1,642,215
06/26/2014 85.23 85.23 84.55 84.61 1,083,948
06/25/2014 85.6 85.65 85.09 85.5 1,034,693
06/24/2014 85.07 85.59 84.66 84.73 694,398
06/23/2014 85.88 86.25 85.145 85.26 890,649
06/20/2014 86.24 86.93 86.01 86.08 2,118,813
06/19/2014 84.6 85.67 84.6 85.64 1,298,310
06/18/2014 83.52 84.47 83.52 84.43 935,803
06/17/2014 84.21 84.43 83.66 83.8 1,152,594
06/16/2014 84.2 86.52 83.97 84.61 2,338,607
06/13/2014 84.02 84.03 83.28 83.44 977,097
06/12/2014 84.82 84.82 83.51 83.78 1,539,082
06/11/2014 85.28 85.28 84.45 84.76 979,594
06/10/2014 85.74 85.74 84.68 85.1 1,003,201
06/09/2014 85.4 85.57 84.98 85.5 1,051,776
06/06/2014 85.76 86.115 85.27 85.56 1,318,397
06/05/2014 85.46 85.95 85.24 85.78 1,083,794
06/04/2014 85.38 86.08 85.09 85.53 2,347,979
06/03/2014 84.72 85.76 84.3975 85.46 1,687,441
06/02/2014 84.73 85.09 84.2 84.83 1,177,605
05/30/2014 85.38 85.61 83.115 84.49 3,349,539
05/29/2014 83.22 83.9 83 83.89 1,452,891
05/28/2014 83.5 83.86 81.61 82.64 5,572,972
05/27/2014 80.43 80.48 79.96 80.36 732,853
05/23/2014 80.44 80.58 80.12 80.27 632,496
05/22/2014 80.38 80.63 79.91 80.59 853,159
05/21/2014 80.1 80.42 79.94 80.37 701,648
05/20/2014 80.18 80.55 79.7 80.05 1,498,218
05/19/2014 79.57 80.36 79.46 80.1 949,617
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?