Stryker Corporation Historical Stock Prices

SYK 
$93.55
*  
0.99
1.07%
Get SYK Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SYK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    SYK Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  93.37  93.86  92.81  93.55 1,015,866
03/30/2015 93.12 93.86 92.81 93.55 1,016,592
03/27/2015 91.26 92.73 91.26 92.56 1,229,695
03/26/2015 91.9 92.225 91.29 91.53 1,049,713
03/25/2015 93.52 94.24 92.21 92.29 1,190,188
03/24/2015 93.57 94.33 93.36 93.42 959,231
03/23/2015 93.49 94.18 93.15 93.71 918,810
03/20/2015 94.04 94.4 93.44 93.65 2,101,250
03/19/2015 93.02 93.76 92.8395 93.57 943,788
03/18/2015 91.57 93.83 91.3 93.11 1,382,006
03/17/2015 92.09 92.44 91.69 91.89 1,036,303
03/16/2015 91.84 93.04 91.84 92.78 1,177,059
03/13/2015 91.83 92.4 90.71 91.29 1,254,442
03/12/2015 90.55 92.04 90.46 91.95 891,988
03/11/2015 90.36 90.96 90.115 90.46 1,107,286
03/10/2015 90.12 90.86 89.84 90.3 1,538,862
03/09/2015 90.37 91.15 90.36 91.02 1,021,798
03/06/2015 92.5 92.5 89.811 90.07 2,129,944
03/05/2015 92.35 93.13 92.34 92.99 1,543,540
03/04/2015 92.35 93.03 91.55 92.37 1,587,800
03/03/2015 95.71 95.83 92.235 92.44 2,993,627
03/02/2015 94.83 96.18 94.83 96.01 1,081,359
02/27/2015 94.45 95.25 94.35 94.75 1,340,035
02/26/2015 94.61 94.86 94.02 94.4 998,217
02/25/2015 94.68 94.91 94.28 94.57 990,426
02/24/2015 95.39 95.7 94.66 94.88 1,093,826
02/23/2015 95.25 95.8 95.05 95.6 875,880
02/20/2015 93.96 95.33 93.75 95.25 1,115,702
02/19/2015 95.1 95.3899 94.31 94.56 839,001
02/18/2015 95.11 95.31 94.45 95.25 1,008,244
02/17/2015 94.85 95.2 93.92 95.07 1,340,528
02/13/2015 93.25 94.55 93.08 94.51 1,175,110
02/12/2015 93.45 93.7 92.89 93.37 967,084
02/11/2015 92.92 93.52 92.35 92.96 838,762
02/10/2015 92.5 93.18 92.14 93.06 662,551
02/09/2015 92.07 92.91 91.46 91.9 793,946
02/06/2015 93.6 93.99 92.42 92.71 1,182,323
02/05/2015 93.09 93.925 92.9101 93.67 1,259,996
02/04/2015 93.06 93.51 92.25 92.47 1,557,673
02/03/2015 92.15 92.79 91.4 92.74 1,045,803
02/02/2015 91.35 91.77 89.83 91.76 1,248,592
01/30/2015 92.61 93.15 90.94 91.05 1,302,737
01/29/2015 92.59 93.72 91.45 93.68 1,300,821
01/28/2015 93.12 95.05 92.5 92.75 1,944,134
01/27/2015 91.73 92.98 91.34 92.33 1,510,692
01/26/2015 92.42 92.68 91.78 92.55 1,082,771
01/23/2015 93.24 93.71 92.6 92.7 961,450
01/22/2015 92.45 93.37 91.7501 93.37 1,277,376
01/21/2015 91.35 92.43 91.13 92.11 1,156,584
01/20/2015 93.05 93.22 90.7 91.67 1,894,262
01/16/2015 91.08 92.55 90.79 92.45 1,435,498
01/15/2015 93.56 93.56 91.44 91.5 1,491,201
01/14/2015 93.28 93.375 91.6775 93.25 1,986,337
01/13/2015 94.66 95.49 93.33 94.22 1,124,513
01/12/2015 94.9 94.9 93.855 94.02 772,490
01/09/2015 95.45 95.79 94.44 94.6 760,893
01/08/2015 95.03 96 95.03 95.76 1,368,804
01/07/2015 93.07 94.48 92.95 94.16 1,145,421
01/06/2015 92.72 93.45 91.57 92.41 1,854,966
01/05/2015 90.82 93.71 90.82 92.54 1,825,503
01/02/2015 94.7 95.45 93.13 93.99 1,523,654
12/31/2014 95.98 96.33 94.25 94.33 888,059
12/30/2014 95.43 96.08 95.112 95.56 679,597
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?