Quantcast

Historical Stock Prices

SYK 
$168.94
*  
4.16
2.4%
Get SYK Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SYK now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 173.34 173.34 168.58 168.94 1,689,300
10/18/2018 176.42 176.5 171.43 173.1 1,059,758
10/17/2018 174.32 176.48 173.53 176.23 908,239
10/16/2018 171.16 175.5 171.12 175.1 1,159,259
10/15/2018 170.66 171.35 169.02 169.41 742,744
10/12/2018 171.06 172.53 168.89 171.04 1,062,435
10/11/2018 170.54 171.71 167.18 168.72 1,322,316
10/10/2018 176 176.7 170.8 171.15 1,983,075
10/09/2018 175.06 176.64 174.15 176.08 1,020,151
10/08/2018 174.16 176.74 173.24 175 1,341,856
10/05/2018 174.02 174.5 172.6 174.09 1,161,183
10/04/2018 174.85 174.99 172.53 173.57 1,226,170
10/03/2018 177.35 177.75 174.76 175.31 1,124,479
10/02/2018 178.62 178.62 176.07 177.38 1,126,847
10/01/2018 178.25 178.9 177.71 178.65 1,288,655
09/28/2018 175 177.76 175 177.68 1,368,670
09/27/2018 175.76 175.76 174.67 175.04 1,006,882
09/26/2018 175.89 177.09 174.99 175.78 1,213,676
09/25/2018 176.26 176.75 175.53 175.77 602,484
09/24/2018 173.94 176.571 173.94 176.08 1,210,680
09/21/2018 173.51 174.9625 173.51 174.5 3,222,417
09/20/2018 174 174.1 172.45 173.49 1,346,909
09/19/2018 173.97 174.01 172.45 173.53 1,512,399
09/18/2018 169.75 174.16 169.3 174.1 1,485,147
09/17/2018 171.22 171.22 169.16 169.88 1,436,691
09/14/2018 173.49 173.62 170.04 170.5 1,339,535
09/13/2018 172.28 173.775 171.81 173.07 2,383,117
09/12/2018 171.59 173.49 171.09 173.29 1,083,636
09/11/2018 170.22 172.65 169.73 171.76 1,180,288
09/10/2018 170.42 171.79 170.18 170.39 1,062,014
09/07/2018 170.52 170.779 169.5 169.75 1,144,340
09/06/2018 168.04 171.68 167.32 171.25 1,286,489
09/05/2018 167.82 168.4793 166.07 168.04 868,865
09/04/2018 169.5 169.915 168.27 168.6 754,969
08/31/2018 168.48 169.73 167.35 169.43 1,407,558
08/30/2018 170.56 170.7501 168.6 169.02 1,271,319
08/29/2018 170.25 171.955 169.83 171.27 774,227
08/28/2018 170.76 171.18 169.5 169.89 732,777
08/27/2018 170.69 170.95 169.48 170.48 836,253
08/24/2018 169.4 170.28 169.27 169.98 616,787
08/23/2018 169.73 170.15 168.86 169.4 666,081
08/22/2018 167.76 169.79 167.69 169.55 765,980
08/21/2018 169.34 169.7 168.05 168.3 772,647
08/20/2018 170.31 170.63 168.63 168.9 950,337
08/17/2018 168.6 170.21 167.63 169.98 1,315,536
08/16/2018 168 169.745 167.85 168.69 1,160,221
08/15/2018 165.83 167.03 164.75 166.78 677,237
08/14/2018 166.09 167.31 165.42 166.21 973,066
08/13/2018 166.05 167.62 165.8508 166.11 759,812
08/10/2018 166.42 167.14 165.38 165.88 764,050
08/09/2018 166.59 168.18 166.15 167.01 805,392
08/08/2018 165.5 166.57 164.67 166.16 899,942
08/07/2018 166.13 166.6 164.44 165.18 1,121,861
08/06/2018 165.21 166.35 164.3 166.13 1,232,415
08/03/2018 167.02 167.02 164.71 165.3 1,068,033
08/02/2018 164.56 166.61 164.33 166.45 1,413,455
08/01/2018 163.38 165.525 163.38 165 1,971,761
07/31/2018 165.84 166.47 163.16 163.25 2,549,787
07/30/2018 168.74 168.75 164.67 164.99 1,762,379
07/27/2018 171.46 171.96 167.41 169.04 1,176,638
07/26/2018 170.24 171.94 169 171.39 1,562,689
07/25/2018 168.5 170.74 166.07 169.98 2,778,587
07/24/2018 175.4 175.86 172.86 172.92 1,286,480
07/23/2018 173.81 174.88 172.81 174.68 949,447
07/20/2018 172.42 175.24 172.42 174.3 889,519
07/19/2018 173.22 173.71 172.23 172.86 1,023,379
*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?

Smart Portfolio