Stryker Corporation Historical Stock Prices

SYK 
$80.25
*  
0.03
0.04%
Get SYK Alerts
*Delayed - data as of Jul. 30, 2014 11:18 ET  -  Find a broker to begin trading SYK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    SYK Real Time
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:18  80.36  80.71  80.09  80.25 307,211
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
05/16/2014 79.03 80.13 78.89 80.1 1,420,353
05/15/2014 79.77 79.8 78.85 79.12 1,254,236
05/14/2014 80.19 80.22 79.29 80.11 1,688,127
05/13/2014 81.41 81.44 80.335 80.35 1,379,137
05/12/2014 80.79 81.39 80.57 81.1 1,307,709
05/09/2014 79.93 80.63 79.41 80.62 1,263,513
05/08/2014 79.41 80.42 79.345 80.04 1,562,823
05/07/2014 78.77 79.48 78.41 79.42 1,261,666
05/06/2014 78.6 79.43 78.46 79.04 1,701,847
05/05/2014 77.69 78.93 77.32 78.83 1,700,556
05/02/2014 77.43 78.03 77.26 77.82 1,057,447
05/01/2014 77.74 77.94 77.12 77.43 1,164,304
04/30/2014 77.9 78.0231 77.29 77.75 1,116,890
04/29/2014 77.16 78.27 76.9 77.9 1,612,419
04/28/2014 77.13 77.3 75.78 76.83 2,373,696
04/25/2014 77.58 78.45 76.67 76.72 2,050,607
04/24/2014 80.5 80.78 76.89 77.88 4,159,739
04/23/2014 78.74 79.105 78.03 78.39 1,904,469
04/22/2014 79.62 79.78 78.7 78.74 1,729,877
04/21/2014 78.87 79.73 78.8 79.48 2,066,777
04/17/2014 78.76 79.45 78.493 78.78 1,337,167
04/16/2014 80.24 80.25 78.28 79.05 2,154,840
04/15/2014 79.88 80.07 77.39 79.57 2,291,088
04/14/2014 80.26 80.35 79.13 79.8 1,572,204
04/11/2014 79.26 80.03 79.06 79.36 1,894,008
04/10/2014 82.14 82.21 79.43 79.64 1,199,765
04/09/2014 81.28 82.16 80.92 82.1 1,426,037
04/08/2014 81.21 81.65 80.42 81.26 1,764,717
04/07/2014 82.35 82.4903 80.75 81.23 1,501,645
04/04/2014 84.36 84.85 82.49 82.6 1,570,728
04/03/2014 82.56 84.23 82.34 84.13 2,873,837
04/02/2014 81.79 82.59 81.79 82.29 2,052,722
04/01/2014 81.88 82.18 81.345 81.88 1,082,808
03/31/2014 80.78 81.67 80.43 81.47 1,112,315
03/28/2014 80.22 81.15 80.11 80.54 828,082
03/27/2014 79.33 79.98 78.75 79.87 1,161,534
03/26/2014 80.31 80.69 79.59 79.59 1,166,100
03/25/2014 79.57 80.63 79.38 79.94 1,154,929
03/24/2014 81.21 81.25 79.18 79.31 2,157,197
03/21/2014 81.91 82.3 80.73 80.86 2,765,700
03/20/2014 81.07 81.33 80.52 81.3 912,316
03/19/2014 81.56 81.97 80.73 81.22 985,860
03/18/2014 80.86 81.6 80.24 81.53 1,414,268
03/17/2014 80.55 81.16 80.48 80.79 1,204,541
03/14/2014 81.14 81.64 80.13 80.27 1,490,287
03/13/2014 82.17 82.27 81.1 81.22 1,970,450
03/12/2014 81.25 81.64 81.24 81.63 920,419
03/11/2014 81.73 81.88 81.27 81.63 1,030,850
03/10/2014 81.36 81.88 81.36 81.8 994,656
03/07/2014 81.36 81.71 80.69 81.64 1,380,275
03/06/2014 81.28 81.42 80.71 80.95 1,024,731
03/05/2014 81.8 81.89 80.97 81.08 1,339,201
03/04/2014 81.04 82.05 80.81 81.87 1,747,698
03/03/2014 79.45 80.31 79.43 79.9 1,503,770
02/28/2014 81.17 81.52 79.84 80.24 2,490,517
02/27/2014 81.12 81.32 80.65 81.17 1,552,771
02/26/2014 81.7 81.97 80.7401 81.13 1,853,372
02/25/2014 82.32 82.68 81.46 81.59 1,594,607
02/24/2014 82.15 83.06 82.1 82.61 1,745,537
02/21/2014 82.59 83.12 82 82.1 1,602,080
02/20/2014 81.59 82.845 81.18 82.65 1,428,144
02/19/2014 82.2 82.6 81.57 81.64 1,756,987
02/18/2014 83.81 83.82 82.545 82.62 1,805,699
02/14/2014 83.08 83.86 82.47 83.35 2,560,619
02/13/2014 80.52 82.93 80.45 82.75 2,446,517
02/12/2014 81.18 81.42 80.69 80.95 1,340,346
02/11/2014 80.34 81.28 80.17 81.14 1,229,397
02/10/2014 79.43 80.44 79.08 80.42 2,735,973
02/07/2014 78.45 79.54 78.28 79.43 1,344,533
02/06/2014 77.28 78.325 77.17 78.21 2,302,092
02/05/2014 76.45 77.42 76.21 77 1,793,696
02/04/2014 76.85 77.28 76.23 76.75 3,908,010
02/03/2014 77.84 77.84 76.31 76.47 3,528,302
01/31/2014 76.96 77.85 76.94 77.6 1,563,572
01/30/2014 77.28 78.45 77.21 78.14 2,097,340
01/29/2014 77.24 77.37 76.48 76.9 2,155,514
01/28/2014 76.75 77.46 76.53 77.44 1,243,554
01/27/2014 76.13 76.78 75.79 76.32 1,235,839
01/24/2014 77.66 78.145 76.11 76.13 1,791,263
01/23/2014 77.54 79 76.14 77.78 2,333,238
01/22/2014 78.59 79.24 78.49 78.58 2,041,757
01/21/2014 78.62 79 78.26 78.59 1,285,778
01/17/2014 78.82 78.89 78.08 78.2 1,632,875
01/16/2014 78.23 78.87 78.09 78.68 951,836
01/15/2014 78.26 78.49 77.67 78.25 1,166,150
01/14/2014 77.75 78.4 77.48 78.16 1,573,644
01/13/2014 77.83 78.29 77.36 77.43 1,482,295
01/10/2014 77.17 78.53 76.89 78.15 1,879,839
01/09/2014 77.23 77.35 76.65 76.99 2,129,195
01/08/2014 76.22 77.21 76.11 77.02 2,146,257
01/07/2014 74.87 75.915 74.87 75.78 1,576,204
01/06/2014 75.48 75.6 74.92 75.35 2,301,672
01/03/2014 74.02 75.18 74.02 74.84 719,536
01/02/2014 75.12 75.12 74.4 74.63 1,204,442
12/31/2013 75.25 75.25 74.9 75.14 1,006,423
12/30/2013 75.19 75.29 74.9 75.02 759,201
12/27/2013 75.3 75.33 74.78 75.06 686,432
12/26/2013 75 75.55 74.93 75.39 519,533
12/24/2013 74.89 75.34 74.746 75 648,649
12/23/2013 75 75.08 74.58 75.01 1,041,450
12/20/2013 74.03 74.805 73.85 74.72 1,872,920
12/19/2013 73.62 73.99 73.05 73.85 1,544,171
12/18/2013 71.73 73.805 71.47 73.76 2,722,929
12/17/2013 71.8 71.86 71.24 71.65 2,272,560
12/16/2013 72.02 72.21 71.4 71.56 2,012,900
12/13/2013 72.04 72.15 71.22 71.56 2,079,488
12/12/2013 72.53 72.62 71.81 71.84 1,422,357
12/11/2013 74.41 74.45 72.68 72.73 1,087,015
12/10/2013 74.35 74.66 74.01 74.4 1,030,267
12/09/2013 74.48 74.66 74.06 74.61 935,653
12/06/2013 73.94 74.54 73.81 74.52 1,092,889
12/05/2013 73.19 73.69 73.079 73.16 762,200
12/04/2013 73.65 74.01 72.76 73.29 786,010
12/03/2013 74.05 74.23 73.44 73.93 1,066,940
12/02/2013 74.32 74.76 74.145 74.26 827,324
11/29/2013 74.59 75.11 74.35 74.42 515,233
11/27/2013 74.8 75.12 74.56 74.56 608,519
11/26/2013 74.88 75.13 74.39 74.82 997,767
11/25/2013 75.38 75.5 74.54 74.74 1,481,688
11/22/2013 74.15 74.44 73.8 74.28 1,003,008
11/21/2013 74.08 74.32 73.9 74.14 838,671
11/20/2013 74.05 74.275 73.62 73.79 616,529
11/19/2013 73.31 74.18 73 74.1 1,216,202
11/18/2013 74.35 74.5 73.34 73.51 932,306
11/15/2013 74.56 74.8 74.21 74.21 1,848,829
11/14/2013 74 74.57 73.75 74.48 932,486
11/13/2013 72.89 73.82 72.6 73.82 861,346
11/12/2013 73.31 73.4525 72.81 73.23 1,253,000
11/11/2013 73.36 73.49 73.04 73.3 1,245,809
11/08/2013 72.89 73.35 72.541 73.33 1,604,363
11/07/2013 73.89 73.89 72.85 72.9 1,906,169
11/06/2013 74.3 74.6 73.67 73.71 1,870,354
11/05/2013 73.85 74.23 73.64 74.05 1,251,360
11/04/2013 74.17 74.4 74.01 74.29 752,859
11/01/2013 74.25 74.25 73.45 74.03 1,350,125
10/31/2013 74.16 74.33 73.32 73.86 1,821,898
10/30/2013 74.64 74.79 73.61 74.09 1,820,176
10/29/2013 74.67 74.67 73.94 74.53 1,902,386
10/28/2013 74.54 74.86 74.17 74.54 1,018,736
10/25/2013 74.05 74.705 73.72 74.61 1,483,480
10/24/2013 73.43 74.255 73.09 74.02 2,494,613
10/23/2013 73.5 74.08 73.29 73.97 1,185,888
10/22/2013 73.17 73.72 72.64 73.53 1,142,443
10/21/2013 73.45 73.45 72.92 73.16 1,102,669
10/18/2013 72.77 73.6 72.02 73.46 2,481,974
10/17/2013 71.05 72.62 70.9 72.55 2,322,917
10/16/2013 70.65 71.52 70.4175 71.52 1,099,474
10/15/2013 70.65 70.92 70.105 70.14 1,631,298
10/14/2013 69.85 70.98 69.72 70.81 1,261,118
10/11/2013 69.42 70.33 69.38 70.22 1,260,026
10/10/2013 69.04 69.63 68.76 69.42 1,297,597
10/09/2013 67.8 68.95 67.71 68.44 1,828,211
10/08/2013 67.71 68.37 67.59 67.61 1,561,754
10/07/2013 67.31 67.89 67.04 67.54 755,490
10/04/2013 67.38 67.855 67.27 67.7 921,076
10/03/2013 67.49 67.85 66.93 67.34 1,095,847
10/02/2013 67.5 68.09 67.33 67.74 1,676,668
10/01/2013 67.74 68.1 67.55 67.96 1,103,364
09/30/2013 67.42 67.87 67.15 67.59 1,880,022
09/27/2013 68.3 68.34 67.595 67.65 1,197,492
09/26/2013 68.71 68.71 67.95 68.4 1,639,416
09/25/2013 69.1 69.91 68.72 68.79 3,482,495
09/24/2013 71.11 71.45 70.77 70.83 1,053,630
09/23/2013 71.11 71.44 70.86 71.2 940,784
09/20/2013 71.73 71.86 71.17 71.28 2,599,265
09/19/2013 71.74 71.94 71.56 71.63 826,660
09/18/2013 71.19 71.86 70.39 71.78 1,081,653
09/17/2013 70.8 71.54 70.67 71.35 1,238,187
09/16/2013 70.75 71.01 70.43 70.83 1,036,128
09/13/2013 69.5 70.16 69.31 70.12 1,013,207
09/12/2013 69.46 69.73 69.12 69.5 1,421,499
09/11/2013 69.6 70.07 69.37 69.58 1,176,473
09/10/2013 69.69 70 69.325 69.54 1,303,377
09/09/2013 68.98 69.2001 68.62 69.16 732,761
09/06/2013 69.63 70.38 68.06 68.93 1,713,246
09/05/2013 67.34 67.995 67.1 67.79 1,036,796
09/04/2013 67.13 67.38 66.515 67.27 1,465,886
09/03/2013 67.63 67.99 66.69 67.22 1,000,667
08/30/2013 66.96 67.07 66.63 66.89 909,986
08/29/2013 66.5 67.2999 66.44 66.91 955,752
08/28/2013 67.13 67.31 66.59 66.64 926,890
08/27/2013 67.82 67.8397 67.04 67.08 933,981
08/26/2013 68.4 69 68.33 68.38 883,420
08/23/2013 68.74 68.91 68.08 68.29 629,039
08/22/2013 68.03 69.08 68.03 68.78 613,949
08/21/2013 68.21 68.45 67.67 67.93 912,348
08/20/2013 68 68.53 67.56 68.25 1,233,596
08/19/2013 67.93 68.538 67.82 68.06 826,792
08/16/2013 68.73 68.82 67.97 67.97 1,622,666
08/15/2013 69.97 70.15 68.76 68.91 969,770
08/14/2013 70.96 71.09 70.3 70.43 1,179,356
08/13/2013 70.95 71.08 70.3 70.88 759,727
08/12/2013 70.37 70.86 70.14 70.76 962,833
08/09/2013 70.8 71.16 70.7 71.01 891,908
08/08/2013 70.98 71.32 70.64 70.9 928,163
08/07/2013 70.76 71.07 70.59 70.79 1,285,195
08/06/2013 71.14 71.37 70.79 70.97 1,894,907
08/05/2013 71.07 71.55 70.69 71.2 805,376
08/02/2013 71.23 71.4 71.05 71.27 861,288
08/01/2013 70.89 71.44 69.83 71.22 1,038,835
07/31/2013 70.63 71.25 70.23 70.46 1,389,571
07/30/2013 70.63 70.95 70.26 70.42 751,551
07/29/2013 70.65 70.65 69.9465 70.35 1,077,348
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?