Stryker Corporation Historical Stock Prices

SYK 
$95.87
*  
0.13
0.14%
Get SYK Alerts
*Delayed - data as of Dec. 26, 2014 13:30 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:30  96.51  96.37  95.52  95.87 205,309
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
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
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?