Quantcast

Stryker Corporation Common Stock Historical Stock Prices

SYK 
$164.41
*  
1.01
0.62%
Get SYK Alerts
*Delayed - data as of Jan. 17, 2019  -  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
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 16-OCT-2018 TO 16-JAN-2019

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.
16:00 163.21 164.91 162.73 164.41 1,144,449
01/16/2019 161.84 164.335 161.52 163.4 1,788,670
01/15/2019 157.52 162.22 157.43 162.14 1,700,682
01/14/2019 158.23 159.41 157.55 157.66 1,314,795
01/11/2019 160.06 160.6152 158.9 159.49 1,116,072
01/10/2019 159.01 161.45 158.21 161.34 1,015,274
01/09/2019 160.03 161.88 159.43 159.8 1,216,154
01/08/2019 158.05 159.465 156.54 158.9 1,442,682
01/07/2019 156.78 159.6831 156.3517 157 1,617,083
01/04/2019 154.24 158.86 154.24 157.06 1,781,343
01/03/2019 155.02 155.78 151.63 152.46 2,313,931
01/02/2019 155.87 157.72 153.43 154.5 1,749,957
12/31/2018 155.3 158.045 155.28 156.75 1,186,182
12/28/2018 155 156.62 153.6101 154.8 1,245,856
12/27/2018 149.28 154.6 148.015 154.6 1,620,713
12/26/2018 145.47 150.83 144.75 150.83 1,936,432
12/24/2018 150.04 150.58 144.95 145 998,290
12/21/2018 153.79 156.65 150.63 150.73 2,684,269
12/20/2018 157.16 157.91 152.63 153.79 1,778,228
12/19/2018 161.81 162.345 156 158 1,273,370
12/18/2018 163.55 163.55 159.81 161.48 1,390,421
12/17/2018 165.53 165.53 159.15 160.11 2,355,125
12/14/2018 171.89 171.99 165.95 166.56 1,463,521
12/13/2018 173.26 174.85 172.26 172.86 904,715
12/12/2018 172.67 174.92 171.747 172.61 1,476,972
12/11/2018 172.78 174.17 171.28 171.66 1,039,669
12/10/2018 169.44 171.87 167.01 171.22 1,085,467
12/07/2018 172.02 172.26 167.69 168.85 1,268,355
12/06/2018 170.42 172.44 167.15 172.44 1,509,533
12/04/2018 173.8 175.24 171.75 172.25 1,680,863
12/03/2018 175.65 176 172.87 173.89 1,823,131
11/30/2018 171.36 175.505 171.16 175.46 2,590,251
11/29/2018 170.8 172.84 170.22 170.91 1,483,363
11/28/2018 167.2 171.87 167.08 171.68 1,348,864
11/27/2018 165.54 167.16 164.53 167.07 1,001,458
11/26/2018 165.07 166.34 163.81 165.91 1,412,016
11/23/2018 163.77 166.07 163.77 164.8 570,289
11/21/2018 165.97 166.96 162.86 164.34 1,294,674
11/20/2018 166.71 167.65 165.25 165.95 1,391,167
11/19/2018 171.98 171.98 166.3 167.72 942,956
11/16/2018 167.87 172.52 167.81 172.16 1,733,481
11/15/2018 164.94 168.74 162.29 168.72 1,181,766
11/14/2018 168.45 168.79 165.1 166 1,372,885
11/13/2018 170.12 171.05 167.04 167.82 1,081,386
11/12/2018 171.38 172.73 168.945 170.01 1,254,498
11/09/2018 171 173.26 170.02 171.25 1,423,441
11/08/2018 169.59 171.46 169.01 171.29 855,153
11/07/2018 168.09 169.85 167.38 169.75 1,261,944
11/06/2018 165.84 166.87 165.21 166.73 990,515
11/05/2018 165.93 167.15 165.27 166.33 908,863
11/02/2018 167.47 168.46 163.67 165.37 1,099,221
11/01/2018 163.12 167.455 162.83 166.57 1,734,510
10/31/2018 163.53 164.08 161.77 162.22 1,596,863
10/30/2018 162.19 164.5 160.13 162.04 1,354,144
10/29/2018 162.64 164.01 159.7063 161.75 1,651,281
10/26/2018 164 164 156.67 160.38 3,169,861
10/25/2018 164.42 166.3139 162.38 165.27 2,043,574
10/24/2018 166.35 168.53 163 163.2 1,799,189
10/23/2018 165.9 167.6901 164.06 166.63 1,411,990
10/22/2018 169.26 169.54 166.94 167.76 1,864,578
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
*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