$100.34 +1.53 (%) Stryker Corp - NYSE

Aug. 27, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYK historical data

Date Open High Low Close Volume
8/26/201597.7998.8495.6698.812,182,670
8/25/201598.3598.4395.3995.492,489,429
8/24/201595.1496.4391.8195.612,560,771
8/21/2015101.61101.7999.3499.371,783,590
8/20/2015103.55103.92102.50102.521,027,028
8/19/2015103.88105.34102.95104.531,163,591
8/18/2015103.93104.45103.73104.31685,358
8/17/2015103.27104.24102.60104.14786,715
8/14/2015102.82103.74102.66103.64831,299
8/13/2015102.90103.84102.21102.971,533,854
8/12/2015101.88103.31100.95103.131,959,858
8/11/2015101.30101.95100.80101.821,115,750
8/10/2015101.72102.50101.53102.19722,514
8/7/2015101.32101.4099.88100.941,092,794
8/6/2015102.97103.48101.03101.321,159,620
8/5/2015102.24103.36102.00103.121,440,650
8/4/2015101.81102.42101.27101.48913,601
8/3/2015102.31102.70100.93101.51971,741
7/31/2015101.92102.80101.59102.271,242,849
7/30/2015101.82102.02101.31101.84674,129
7/29/2015102.06102.30101.37101.981,222,804
7/28/2015100.57101.7599.98101.611,113,880
7/27/2015100.84101.1999.69100.022,173,004
7/24/2015100.05103.9999.83100.973,012,425
7/23/201598.9698.9698.0198.251,612,813
7/22/201598.8999.2198.0798.541,349,092
7/21/201598.4699.2498.2299.061,220,892
7/20/201598.2798.6698.0598.38625,411
7/17/201597.8798.2497.4698.21867,349
7/16/201598.2998.3397.4098.171,110,168
7/15/201598.2898.3097.4497.511,064,742
7/14/201597.7798.5097.4598.26783,873
7/13/201597.0097.6996.9197.63745,516
7/10/201596.7096.9195.8196.371,193,616
7/9/201596.7596.8795.6495.66949,314
7/8/201596.4596.5295.4095.42907,020
7/7/201596.3896.9995.0596.901,012,483
7/6/201594.9296.0594.7795.99852,177
7/2/201596.2596.2995.2595.76641,291
7/1/201596.2396.4395.4496.07782,998
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
  • 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!