$92.56 +1.03 (%) Stryker Corp - NYSE

Mar. 27, 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
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
2/5/201593.0993.9392.9193.671,259,996
2/4/201593.0693.5192.2592.471,557,673
2/3/201592.1592.7991.4092.741,045,803
2/2/201591.3591.7789.8391.761,248,592
1/30/201592.6193.1590.9491.051,303,037
1/29/201592.5993.7291.4593.681,300,821
1/28/201593.1295.0592.5092.751,944,134
1/27/201591.7392.9891.3492.331,510,792
1/26/201592.4292.6891.7892.551,082,771
1/23/201593.2493.7192.6092.70961,450
1/22/201592.4593.3791.7593.371,277,401
1/21/201591.3592.4391.1392.111,156,584
1/20/201593.0593.2290.7091.671,894,362
1/16/201591.0892.5590.7992.451,435,498
1/15/201593.5693.5691.4491.501,491,201
1/14/201593.2893.3891.6893.251,986,337
1/13/201594.6695.4993.3394.221,126,163
1/12/201594.9094.9093.8694.02772,490
1/9/201595.4595.7994.4494.60760,893
1/8/201595.0396.0095.0395.761,368,804
1/7/201593.0794.4892.9594.161,145,421
1/6/201592.7293.4591.5792.411,854,966
1/5/201590.8293.7190.8292.541,825,503
1/2/201594.7095.4593.1393.991,524,254
12/31/201495.9896.3394.2594.33888,059
12/30/201495.4396.0895.1195.56679,597
12/29/201495.3595.5794.7995.45749,443
12/26/201496.1496.3795.5295.64583,049
12/24/201496.5896.9295.9996.00631,746
12/23/201495.4698.2494.0796.613,601,688
12/22/201494.8195.4794.6494.991,111,139
12/19/201496.1396.6194.5194.792,610,373
12/18/201493.9795.8593.6195.831,727,169
12/17/201490.9693.0290.5792.831,563,675
12/16/201491.1192.6290.7690.781,355,117
12/15/201492.5592.8690.9691.401,422,254
12/12/201492.6393.3691.9192.001,233,616
12/11/201493.1793.9692.9593.411,469,457
12/10/201494.2994.5792.3792.641,656,764
12/9/201493.7394.4793.1794.41918,913
12/8/201494.5295.3794.4094.60945,698
12/5/201494.2895.0094.0794.62642,928
12/4/201494.1295.0193.9294.38617,485
12/3/201494.6294.6493.9594.511,108,488
12/2/201493.2194.9393.2094.661,558,382
12/1/201492.7993.5792.3792.96818,126
11/28/201492.6493.8692.6392.91680,864
11/26/201491.9092.4191.7392.37834,537
11/25/201491.4592.0991.3491.901,532,678
11/24/201490.6491.5590.1091.401,794,354
11/21/201490.7290.7889.9090.111,557,588
11/20/201489.4789.8488.9489.65654,560
11/19/201489.8890.2589.5889.64916,973
11/18/201488.5890.3088.4090.161,289,617
11/17/201487.8488.6587.6788.53605,700
11/14/201488.6488.6487.6888.00701,059
11/13/201488.7989.2488.3788.84887,701
11/12/201488.3788.8288.2488.58616,675
11/11/201488.3989.0088.2488.68543,288
11/10/201487.3888.5087.0088.44819,662
11/7/201488.3388.5087.1487.472,027,243
11/6/201488.2788.7588.0588.551,022,144
11/5/201488.0288.2387.6788.022,155,895
11/4/201486.8887.7286.7887.651,075,853
11/3/201487.3687.8086.7486.851,241,251
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center