Stryker Corporation Historical Stock Prices

SYK 
$91.18
*  
1.07
1.16%
Get SYK Alerts
*Delayed - data as of Apr. 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-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  92.58  92.58  90.63  91.18 2,005,288
03/31/2015 92.87 93.58 92.25 92.25 1,199,545
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
12/29/2014 95.35 95.565 94.79 95.45 749,443
12/26/2014 96.14 96.37 95.52 95.64 583,049
12/24/2014 96.58 96.92 95.99 96 631,746
12/23/2014 95.46 98.24 94.07 96.61 3,601,688
12/22/2014 94.81 95.47 94.64 94.99 1,111,139
12/19/2014 96.13 96.605 94.51 94.79 2,609,547
12/18/2014 93.97 95.85 93.61 95.83 1,725,297
12/17/2014 90.96 93.02 90.57 92.83 1,563,675
12/16/2014 91.11 92.62 90.76 90.78 1,354,617
12/15/2014 92.55 92.86 90.96 91.4 1,422,254
12/12/2014 92.63 93.36 91.91 92 1,233,616
12/11/2014 93.17 93.96 92.95 93.41 1,469,457
12/10/2014 94.29 94.57 92.37 92.64 1,656,764
12/09/2014 93.73 94.47 93.17 94.41 918,523
12/08/2014 94.52 95.37 94.4 94.6 945,698
12/05/2014 94.28 95 94.07 94.62 642,928
12/04/2014 94.12 95.01 93.92 94.38 617,485
12/03/2014 94.62 94.64 93.95 94.51 1,108,488
12/02/2014 93.21 94.93 93.2 94.66 1,558,382
12/01/2014 92.79 93.57 92.37 92.96 818,126
11/28/2014 92.64 93.86 92.63 92.91 680,864
11/26/2014 91.9 92.41 91.73 92.37 834,537
11/25/2014 91.45 92.09 91.335 91.9 1,532,678
11/24/2014 90.64 91.55 90.1 91.4 1,794,354
11/21/2014 90.72 90.78 89.8999 90.11 1,557,588
11/20/2014 89.47 89.84 88.94 89.65 654,560
11/19/2014 89.88 90.25 89.58 89.64 916,973
11/18/2014 88.58 90.3 88.4 90.16 1,289,617
11/17/2014 87.84 88.65 87.67 88.53 605,650
11/14/2014 88.64 88.64 87.68 88 701,059
11/13/2014 88.79 89.24 88.37 88.84 887,701
11/12/2014 88.37 88.82 88.24 88.58 616,675
11/11/2014 88.39 89 88.24 88.68 543,288
11/10/2014 87.38 88.5 87 88.44 819,662
11/07/2014 88.33 88.5 87.14 87.47 2,027,229
11/06/2014 88.27 88.75 88.05 88.55 1,022,144
11/05/2014 88.02 88.23 87.67 88.02 2,155,895
11/04/2014 86.88 87.72 86.78 87.65 1,075,853
11/03/2014 87.36 87.8 86.74 86.85 1,241,251
10/31/2014 87.88 88.21 87.43 87.53 1,287,909
10/30/2014 86.18 87.24 86.16 87.04 1,375,214
10/29/2014 86.23 86.75 86.02 86.68 1,363,673
10/28/2014 85.01 86.25 84.91 86.19 1,408,306
10/27/2014 84.17 84.69 84.09 84.38 783,959
10/24/2014 83.29 84.43 83.29 84.22 669,480
10/23/2014 83.478 83.93 83.1 83.53 1,202,618
10/22/2014 82.25 83.04 82.1 82.56 1,552,863
10/21/2014 81.54 82.57 81.54 82.14 1,603,708
10/20/2014 79.82 81.035 79.63 81 1,528,369
10/17/2014 79.39 80.86 79.36 80.28 3,047,551
10/16/2014 78.59 79.99 78.346 79.2 2,545,907
10/15/2014 79.57 79.97 77.87 79.48 2,981,820
10/14/2014 81.65 82.35 80.48 80.64 2,704,622
10/13/2014 81.59 82.32 81.19 81.22 2,010,597
10/10/2014 82.6 83.62 81.9 81.9 1,338,160
10/09/2014 84.07 84.74 82.87 82.92 1,339,565
10/08/2014 82.59 84.35 82.42 84.35 1,859,191
10/07/2014 83.17 83.27 82.39 82.44 1,511,053
10/06/2014 83.14 84.09 83.08 83.7 1,377,620
10/03/2014 82.38 82.76 82.13 82.51 1,434,337
10/02/2014 81.1 82.08 80.92 81.74 1,356,455
10/01/2014 81.03 81.61 80.18 81.33 2,467,392
09/30/2014 81.46 81.62 80.74 80.75 954,570
09/29/2014 80.82 81.57 80.73 81.52 1,020,588
09/26/2014 81.13 81.8397 80.96 81.5 1,278,476
09/25/2014 82.15 82.16 80.93 81.23 2,102,950
09/24/2014 81.68 82.3 81.32 82.13 866,016
09/23/2014 81.48 81.78 81.25 81.51 1,525,002
09/22/2014 82.58 82.84 82.06 82.14 1,042,551
09/19/2014 84.44 84.62 82.76 82.84 2,694,809
09/18/2014 84.45 84.59 83.67 84.07 2,065,794
09/17/2014 84.08 84.515 83.67 83.94 1,049,307
09/16/2014 83.58 84.29 82.71 84.06 922,199
09/15/2014 83.38 83.74 83.04 83.4 566,656
09/12/2014 84.19 84.35 83.221 83.46 887,969
09/11/2014 83.59 84.29 83.43 84.24 819,478
09/10/2014 84.04 84.16 83.69 83.91 961,902
09/09/2014 84.28 84.42 83.67 83.75 753,668
09/08/2014 84.07 84.35 83.91 84.27 967,774
09/05/2014 83.28 84.17 82.84 84.13 728,274
09/04/2014 83.7 84.31 83.11 83.33 886,973
09/03/2014 83.5 83.74 83.22 83.51 1,006,242
09/02/2014 83.61 83.61 82.76 83.12 1,073,133
08/29/2014 82.83 83.48 82.565 83.31 1,136,281
08/28/2014 82.13 82.7 81.89 82.67 764,301
08/27/2014 82.74 82.83 82.14 82.33 592,638
08/26/2014 82.52 83.09 82.095 82.85 1,597,377
08/25/2014 82.44 82.99 82.3 82.93 1,045,260
08/22/2014 82.78 82.79 82.03 82.14 977,010
08/21/2014 81.78 82.95 81.7 82.9 1,278,717
08/20/2014 81.64 82.005 81.3 81.89 829,674
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
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
*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?