$96.07 +0.50 (%) Stryker Corp - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYK historical data

Date Open High Low Close Volume
6/30/201596.3096.4895.3595.57980,763
6/29/201596.6697.3395.2895.361,153,382
6/26/201596.4897.9496.3197.341,492,833
6/25/201596.8997.1896.2996.45859,998
6/24/201596.4197.2796.1396.721,393,475
6/23/201597.3097.6796.4896.62957,861
6/22/201597.5097.9097.2397.40604,707
6/19/201597.0697.3096.7196.881,135,424
6/18/201595.4197.3395.3797.151,081,593
6/17/201595.3495.5094.5795.10686,146
6/16/201594.5795.3194.3795.16720,320
6/15/201595.0595.1793.9094.671,187,631
6/12/201596.1196.4995.5395.67629,206
6/11/201596.1296.8595.8796.54798,484
6/10/201594.5096.1194.1696.011,194,562
6/9/201594.4794.7493.9594.16757,143
6/8/201594.9695.4694.6094.62610,650
6/5/201595.0495.3894.4995.20782,969
6/4/201595.7795.9794.7395.04968,026
6/3/201596.4596.4595.6196.04604,992
6/2/201595.7596.6495.1496.11776,937
6/1/201596.6796.8495.4496.12831,414
5/29/201596.1597.1295.7396.131,330,016
5/28/201596.4696.9495.8396.24862,552
5/27/201596.0096.7995.5596.59889,481
5/26/201596.3796.3795.3095.531,164,382
5/22/201596.1996.7195.7996.441,268,718
5/21/201596.6596.8496.1396.40744,305
5/20/201596.6797.5796.6796.78983,818
5/19/201596.4896.9696.1696.681,025,994
5/18/201595.6996.8995.5396.59995,748
5/15/201595.2395.6895.0095.511,260,927
5/14/201593.6695.3493.3495.261,319,703
5/13/201593.1593.8192.7192.91821,373
5/12/201593.9894.1493.0493.081,098,264
5/11/201594.5994.8894.2094.36741,510
5/8/201593.7794.8093.4994.561,258,527
5/7/201592.3793.2892.3792.61801,515
5/6/201593.3793.4792.1392.56984,850
5/5/201593.2193.5592.4792.901,028,689
5/4/201593.6594.1593.4693.631,044,971
5/1/201592.8193.4592.4893.401,275,719
4/30/201593.6093.9991.7892.241,923,519
4/29/201594.9594.9593.1894.321,259,970
4/28/201594.6295.4193.5595.101,619,112
4/27/201597.4497.4494.5094.631,841,082
4/24/201596.7797.1696.4796.901,284,524
4/23/201596.4597.4296.2097.181,620,228
4/22/201595.0097.3095.0096.452,463,636
4/21/201594.0094.8193.7394.711,959,478
4/20/201593.0093.5492.7393.351,345,311
4/17/201591.5492.7991.1792.502,042,376
4/16/201592.1592.3991.7892.18877,039
4/15/201592.5892.9792.1092.29752,132
4/14/201592.9093.2891.9092.541,478,116
4/13/201593.3693.9792.9593.101,334,885
4/10/201592.9294.0692.9293.741,102,708
4/9/201591.7993.1191.6193.071,380,151
4/8/201591.6892.3491.4192.021,093,376
4/7/201591.9492.3991.4691.481,038,870
4/6/201590.4592.1890.3691.761,152,611
4/2/201590.2291.8790.1991.121,043,153
4/1/201592.4692.5890.6391.182,006,155
3/31/201592.8793.5892.2592.251,199,545
3/30/201593.1293.8692.8193.551,016,592
3/27/201591.2692.7391.2692.561,229,695
3/26/201591.9092.2391.2991.531,049,713
3/25/201593.5294.2492.2192.291,190,188
3/24/201593.5794.3393.3693.42961,115
3/23/201593.4994.1893.1593.71918,810
3/20/201594.0494.4093.4493.652,101,931
3/19/201593.0293.7692.8493.57945,515
3/18/201591.5793.8391.3093.111,382,206
3/17/201592.0992.4491.6991.891,036,303
3/16/201591.8493.0491.8492.781,177,059
3/13/201591.8392.4090.7191.291,254,442
3/12/201590.5592.0490.4691.95892,088
3/11/201590.3690.9690.1290.461,107,286
3/10/201590.1290.8689.8490.301,538,862
3/9/201590.3791.1590.3691.021,021,798
3/6/201592.5092.5089.8190.072,129,944
3/5/201592.3593.1392.3492.991,543,540
3/4/201592.3593.0391.5592.371,587,800
3/3/201595.7195.8392.2492.442,993,627
3/2/201594.8396.1894.8396.011,081,359
2/27/201594.4595.2594.3594.751,340,035
2/26/201594.6194.8694.0294.40998,217
2/25/201594.6894.9194.2894.57990,426
2/24/201595.3995.7094.6694.881,093,826
2/23/201595.2595.8095.0595.60875,880
2/20/201593.9695.3393.7595.251,115,702
2/19/201595.1095.3994.3194.56839,061
2/18/201595.1195.3194.4595.251,008,244
2/17/201594.8595.2093.9295.071,340,528
2/13/201593.2594.5593.0894.511,175,110
2/12/201593.4593.7092.8993.37967,084
2/11/201592.9293.5292.3592.96838,762
2/10/201592.5093.1892.1493.06662,551
2/9/201592.0792.9191.4691.90793,946
2/6/201593.6093.9992.4292.711,182,323
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!