Stryker Corporation Common Stock Historical Stock Prices

SYK 
$111.52
*  
1.25
1.13%
Get SYK Alerts
*Delayed - data as of May 24, 2016 14:39 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 23-MAY-2015 TO 23-MAY-2016

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.
14:39 110.70 111.87 110.395 111.52 614,151
05/23/2016 110.17 110.6 109.82 110.27 650,581
05/20/2016 110.17 110.75 109.8 110.25 1,325,847
05/19/2016 109.23 109.61 108.62 109.49 804,507
05/18/2016 109.85 110.67 109.14 109.86 998,554
05/17/2016 112.05 112.42 109.76 110.14 1,168,615
05/16/2016 110.86 112.6912 110.8299 112.35 1,032,074
05/13/2016 111.91 112.01 110.41 110.91 1,050,700
05/12/2016 111.52 112.3125 110.85 111.82 1,048,154
05/11/2016 111.81 112.37 111.37 111.48 1,439,719
05/10/2016 111.38 111.91 111.11 111.75 1,669,941
05/09/2016 111.13 112.2299 111.12 111.32 960,576
05/06/2016 109.82 111.21 109.52 111.21 1,749,300
05/05/2016 108.51 110.15 108.28 110.12 1,707,273
05/04/2016 108.61 109.14 108.01 108.59 936,723
05/03/2016 109.47 109.77 108.79 109.17 851,296
05/02/2016 109.33 110.22 109.02 109.94 917,323
04/29/2016 106.71 109.46 106.71 109.01 1,487,240
04/28/2016 109.55 110.49 109.25 109.56 1,525,972
04/27/2016 110.32 111 109.133 110.04 1,213,544
04/26/2016 109.54 110.11 108.96 109.51 1,137,276
04/25/2016 109.33 109.62 108.85 109.49 998,420
04/22/2016 109.44 110.06 108.11 109.4 1,837,756
04/21/2016 112.5 113.85 108.42 109.31 3,236,923
04/20/2016 109.56 111.25 109.33 110.73 1,969,060
04/19/2016 110.44 110.98 109.0101 109.73 1,388,432
04/18/2016 109.76 110.52 109.2 110.39 1,039,660
04/15/2016 109.91 110.09 108.94 109.8 1,588,442
04/14/2016 109.88 110.41 109.56 110.1 1,047,039
04/13/2016 109.26 109.93 109 109.62 1,469,151
04/12/2016 108.14 109.46 108.14 109.45 1,283,281
04/11/2016 108.49 108.94 108.17 108.25 1,912,587
04/08/2016 108.35 108.92 108 108.54 1,227,752
04/07/2016 107.81 108.35 107.31 107.95 1,340,135
04/06/2016 107.05 108.86 107.05 108.23 2,075,128
04/05/2016 108.87 109.29 106.65 107.04 2,634,967
04/04/2016 109 109.79 108.53 109.33 1,235,529
04/01/2016 106.72 109.01 106.26 108.52 1,753,104
03/31/2016 106.79 107.9499 106.1 107.29 1,478,205
03/30/2016 107.34 107.84 106.9 107.05 1,011,546
03/29/2016 104.8 106.92 104.605 106.87 1,013,323
03/28/2016 105.27 105.675 104.81 105.06 967,139
03/24/2016 105.67 105.9 104.335 105.22 1,176,833
03/23/2016 104.89 105.945 104.7048 105.59 1,610,615
03/22/2016 104.78 105.37 104.37 104.94 1,366,705
03/21/2016 104.69 105.1263 103.95 104.86 1,094,284
03/18/2016 103.85 105.12 102.87 104.95 2,047,471
03/17/2016 105.2 105.26 103.17 103.3 1,822,010
03/16/2016 104.01 105.59 104.01 105.2 1,193,413
03/15/2016 104.26 104.99 104.13 104.85 1,245,263
03/14/2016 104.86 105.505 104.18 105.19 1,090,817
03/11/2016 104.54 105.02 103.98 105 1,797,514
03/10/2016 103.49 104.1 102.31 103.75 1,785,489
03/09/2016 102.88 103.545 102.71 103.12 1,592,685
03/08/2016 101.68 103.17 98 102.78 2,109,408
03/07/2016 102.68 103 102.33 102.84 1,443,081
03/04/2016 102.54 104 102.54 103.45 1,946,813
03/03/2016 102 103 101.14 102.9 1,622,331
03/02/2016 100.99 101.6478 100.41 101.52 1,175,314
03/01/2016 100.4 101.18 99.42 100.92 1,069,759
02/29/2016 101.04 101.28 99.8301 99.88 1,161,321
02/26/2016 102.08 102.69 101.09 101.36 1,552,852
02/25/2016 99.5 101.95 99.49 101.8 1,724,667
02/24/2016 98.34 99.7 97.78 99.57 826,117
02/23/2016 98.51 99.6099 98.34 98.87 1,327,760
02/22/2016 98.5 99.12 98.105 99.04 1,437,184
02/19/2016 96.8 97.93 96.22 97.72 1,580,941
02/18/2016 96.04 97.49 95.79 96.94 1,645,205
02/17/2016 98.09 98.23 96.2 96.29 2,899,977
02/16/2016 98.45 98.45 96.9901 97.4 1,932,320
02/12/2016 96.94 97.45 95.76 97.33 1,286,437
02/11/2016 96.48 97.38 95.67 96.16 1,921,108
02/10/2016 97.49 99.115 97.49 98.1 1,537,910
02/09/2016 94.93 97.32 94.93 96.64 1,877,215
02/08/2016 96.09 96.46 94.31 96.06 2,147,917
02/05/2016 99.04 99.415 96.49 96.91 2,017,770
02/04/2016 99 100.04 98.58 99.54 1,594,364
02/03/2016 99.91 99.99 97.49 99.09 2,215,419
02/02/2016 98.21 100.0196 97.8414 99.03 1,868,564
02/01/2016 96.79 99.5999 96.56 99.17 2,575,792
01/29/2016 97.95 99.9 97.16 99.15 3,146,617
01/28/2016 98.93 99.115 96.52 97.31 3,584,877
01/27/2016 97.82 101.18 97.82 98.6 6,550,017
01/26/2016 94.5 96.16 94.01 96.02 2,651,839
01/25/2016 93.77 95.02 93.41 94.41 2,693,695
01/22/2016 92.59 93.95 92.43 93.91 1,731,062
01/21/2016 91.43 92.26 90.3 91.89 2,072,363
01/20/2016 90.41 91.715 88.57 91 1,968,109
01/19/2016 91.96 92.76 90.57 91.56 2,683,948
01/15/2016 89.15 91.29 88.73 91.11 2,818,337
01/14/2016 89.49 91.52 89.34 90.92 1,982,769
01/13/2016 89.57 91.75 88.8 89.31 3,088,662
01/12/2016 88.03 89.1 87.6382 88.73 1,536,416
01/11/2016 88.15 88.47 86.68 87.53 1,763,076
01/08/2016 89 89.7 87.68 87.89 1,577,083
01/07/2016 89.53 90.08 88.01 88.44 2,029,986
01/06/2016 89.69 91.1109 89.69 90.75 2,083,798
01/05/2016 90.12 91.02 89.98 90.89 1,533,716
01/04/2016 91.47 91.54 89.56 90.02 2,089,884
12/31/2015 93.63 93.94 92.92 92.94 912,855
12/30/2015 94.72 95.11 94.0675 94.25 1,226,184
12/29/2015 94.35 95.18 93.72 94.81 926,360
12/28/2015 93.85 94.22 93.64 93.95 861,073
12/24/2015 94.07 94.88 94 94.36 466,412
12/23/2015 93.27 94.19 92.86 94.12 956,630
12/22/2015 91.94 92.87 91.12 92.73 952,644
12/21/2015 91.67 92.29 90.84 91.42 1,192,921
12/18/2015 92.24 92.29 91.26 91.26 2,068,756
12/17/2015 93.92 94.26 92.7 92.71 1,735,512
12/16/2015 93.06 94.12 92.5 93.93 1,533,760
12/15/2015 92.13 92.99 91.66 92.44 1,707,488
12/14/2015 90.3 92 90.3 91.41 2,001,290
12/11/2015 92.01 92.637 91.56 92.2 1,325,140
12/10/2015 92.38 93.62 92.37 92.93 937,143
12/09/2015 93.04 93.93 92.155 92.32 1,722,930
12/08/2015 93.68 93.94 93.01 93.52 1,044,979
12/07/2015 94.37 94.79 93.55 94.14 1,008,992
12/04/2015 92.85 94.38 92.67 94.34 1,388,160
12/03/2015 96.26 96.56 92.43 92.58 2,564,865
12/02/2015 96.95 97.17 96.11 96.26 1,221,932
12/01/2015 97.34 97.86 96.46 96.79 1,476,537
11/30/2015 98.38 98.78 96.46 96.46 4,342,284
11/27/2015 97.56 98.33 97.166 98.09 775,421
11/25/2015 96.61 97.64 96.24 97.22 993,877
11/24/2015 95.39 96.69 95.1 96.61 1,363,122
11/23/2015 96.54 97.16 95.8803 96.08 1,707,608
11/20/2015 95.98 97.16 95.57 96.48 1,782,820
11/19/2015 96.81 96.99 95.355 95.41 1,515,173
11/18/2015 96.81 97.22 96.45 97.01 1,595,517
11/17/2015 96.71 97.24 96.34 96.61 1,585,836
11/16/2015 95.59 96.7 95.19 96.66 1,037,020
11/13/2015 95.15 96.42 95.15 95.63 1,373,302
11/12/2015 96.48 97.06 95.58 95.61 2,023,409
11/11/2015 97.79 98.25 97.37 97.63 1,053,674
11/10/2015 96.77 97.705 96.77 97.6 866,283
11/09/2015 97.25 97.59 96.3 96.81 1,049,127
11/06/2015 97.19 97.61 96.43 97.6 1,286,116
11/05/2015 97.52 97.78 96.68 97.59 1,619,131
11/04/2015 96.8 97.84 96.67 97.5 1,438,941
11/03/2015 96.63 97.105 95.86 96.8 987,009
11/02/2015 95.83 96.91 95.73 96.71 1,152,468
10/30/2015 96.07 96.4 95.4727 95.62 1,371,506
10/29/2015 95.4 96.69 95.36 95.85 1,121,088
10/28/2015 93.84 95.85 93.06 95.77 1,735,356
10/27/2015 93.9 94.78 92.92 93.84 1,794,312
10/26/2015 94.36 94.76 93.56 93.9 2,325,046
10/23/2015 98.04 98.36 94.03 94.44 4,007,230
10/22/2015 100.17 100.19 98.11 98.53 2,432,820
10/21/2015 99.72 99.97 98.56 99.79 2,038,739
10/20/2015 100.13 100.43 98.9 99.21 1,121,407
10/19/2015 99.62 100.51 99.32 100.46 927,940
10/16/2015 99.31 100.06 98.3 100.03 1,249,070
10/15/2015 97.4 98.76 96.53 98.69 1,225,974
10/14/2015 97.6 98.38 96.68 96.9 1,267,871
10/13/2015 98.25 99.05 97.44 97.57 875,977
10/12/2015 97.51 98.74 97.38 98.51 792,018
10/09/2015 97.18 98.46 96.9 97.75 1,459,558
10/08/2015 95.82 97.36 95.45 97.35 1,301,619
10/07/2015 95.34 96.03 94.5 96 1,039,847
10/06/2015 96.63 96.78 94.25 94.92 1,477,852
10/05/2015 95.89 97.42 95.89 96.89 1,457,128
10/02/2015 94.12 96.46 93.53 96.46 1,592,979
10/01/2015 94.5 94.97 93.65 94.91 1,785,608
09/30/2015 94.29 94.85 92.87 94.1 1,693,166
09/29/2015 92.89 94.16 92.44 93.23 1,653,322
09/28/2015 95.46 96.01 91.73 92.4 2,584,759
09/25/2015 98.97 99.45 96.3 96.9 1,564,503
09/24/2015 97.96 98.4 97.4 98.22 1,714,243
09/23/2015 98.25 98.88 97.86 98.59 1,332,135
09/22/2015 98.41 98.9 97.72 98.56 1,295,840
09/21/2015 100.02 100.7 98.81 99.61 1,229,319
09/18/2015 99.53 100.1605 99.05 99.22 4,145,992
09/17/2015 100.59 102.22 100.18 100.56 1,670,348
09/16/2015 99.67 100.85 99.56 100.6 1,218,320
09/15/2015 98.98 100.12 98.76 99.85 945,832
09/14/2015 99.65 99.95 98.36 98.76 1,159,026
09/11/2015 97.83 99.76 97.58 99.65 2,049,109
09/10/2015 97.27 98.89 96.95 98.3 1,735,708
09/09/2015 99.44 99.52 97.08 97.29 1,610,663
09/08/2015 96.84 98.63 96.84 98.57 1,893,087
09/04/2015 95.71 96.26 94.52 95.34 1,444,039
09/03/2015 97.5 97.87 96.39 96.68 1,661,418
09/02/2015 96.66 97.03 95.61 96.9 1,430,662
09/01/2015 96.49 97.13 94.84 95.46 2,028,667
08/31/2015 99.48 100.35 98.4 98.65 1,811,875
08/28/2015 100.33 100.8 99.09 99.69 2,478,309
08/27/2015 100.1 101.3 99.46 101.08 2,286,657
08/26/2015 97.79 98.84 95.66 98.81 2,182,670
08/25/2015 98.35 98.43 95.39 95.49 2,489,429
08/24/2015 95.14 97.59 91.81 95.61 2,560,771
08/21/2015 101.61 101.785 99.34 99.37 1,783,590
08/20/2015 103.55 103.92 102.5 102.52 1,027,028
08/19/2015 103.88 105.3357 102.95 104.53 1,163,220
08/18/2015 103.93 104.45 103.73 104.31 685,358
08/17/2015 103.27 104.24 102.6 104.14 786,715
08/14/2015 102.82 103.74 102.66 103.64 831,299
08/13/2015 102.9 103.84 102.21 102.97 1,533,854
08/12/2015 101.88 103.31 100.95 103.13 1,959,858
08/11/2015 101.3 101.95 100.8 101.82 1,115,750
08/10/2015 101.72 102.5 101.53 102.19 722,514
08/07/2015 101.32 101.4 99.88 100.94 1,092,794
08/06/2015 102.97 103.48 101.03 101.32 1,159,620
08/05/2015 102.24 103.36 102 103.12 1,440,650
08/04/2015 101.81 102.42 101.27 101.48 913,561
08/03/2015 102.31 102.7 100.93 101.51 971,741
07/31/2015 101.92 102.8 101.59 102.27 1,242,849
07/30/2015 101.82 102.02 101.31 101.84 674,129
07/29/2015 102.06 102.2999 101.37 101.98 1,222,804
07/28/2015 100.57 101.75 99.98 101.61 1,113,880
07/27/2015 100.84 101.19 99.69 100.02 2,173,004
07/24/2015 100.05 103.99 99.83 100.97 3,012,425
07/23/2015 98.96 98.96 98.005 98.25 1,612,813
07/22/2015 98.89 99.21 98.07 98.54 1,349,092
07/21/2015 98.46 99.24 98.22 99.06 1,220,892
07/20/2015 98.27 98.66 98.05 98.38 625,411
07/17/2015 97.87 98.24 97.46 98.21 867,349
07/16/2015 98.29 98.33 97.4 98.17 1,110,168
07/15/2015 98.28 98.3 97.44 97.51 1,064,742
07/14/2015 97.77 98.495 97.45 98.26 783,873
07/13/2015 97 97.69 96.91 97.63 745,516
07/10/2015 96.7 96.91 95.81 96.37 1,193,616
07/09/2015 96.75 96.87 95.64 95.66 949,314
07/08/2015 96.45 96.52 95.4 95.42 907,020
07/07/2015 96.38 96.99 95.05 96.9 1,012,483
07/06/2015 94.92 96.05 94.77 95.99 852,177
07/02/2015 96.25 96.29 95.25 95.76 641,291
07/01/2015 96.23 96.43 95.44 96.07 782,998
06/30/2015 96.3 96.48 95.35 95.57 980,763
06/29/2015 96.66 97.325 95.28 95.36 1,153,382
06/26/2015 96.48 97.94 96.31 97.34 1,492,833
06/25/2015 96.89 97.176 96.29 96.45 859,998
06/24/2015 96.41 97.27 96.13 96.72 1,393,475
06/23/2015 97.3 97.666 96.48 96.62 957,861
06/22/2015 97.5 97.9 97.23 97.4 604,707
06/19/2015 97.06 97.3 96.71 96.88 1,134,928
06/18/2015 95.41 97.33 95.37 97.15 1,081,493
06/17/2015 95.34 95.495 94.57 95.1 686,146
06/16/2015 94.57 95.31 94.37 95.16 720,320
06/15/2015 95.05 95.17 93.9 94.67 1,187,631
06/12/2015 96.11 96.485 95.53 95.67 629,206
06/11/2015 96.12 96.85 95.87 96.54 798,484
06/10/2015 94.5 96.11 94.16 96.01 1,194,562
06/09/2015 94.47 94.74 93.95 94.16 756,643
06/08/2015 94.96 95.462 94.6 94.62 610,650
06/05/2015 95.04 95.38 94.49 95.2 782,969
06/04/2015 95.77 95.97 94.7301 95.04 968,026
06/03/2015 96.45 96.45 95.61 96.04 604,992
06/02/2015 95.75 96.636 95.139 96.11 776,937
06/01/2015 96.67 96.84 95.44 96.12 831,414
05/29/2015 96.15 97.12 95.73 96.13 1,330,016
05/28/2015 96.46 96.94 95.83 96.24 862,552
05/27/2015 96 96.79 95.551 96.59 889,481
05/26/2015 96.37 96.37 95.3 95.53 1,164,382
*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?