$96.91 -2.63 (%) Stryker Corp - NYSE

Feb. 5, 2016 | 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
2/5/201699.0499.4296.4996.912,017,770
2/4/201699.00100.0498.5899.541,594,364
2/3/201699.9199.9997.4999.092,215,419
2/2/201698.21100.0297.8499.031,868,564
2/1/201696.7999.6096.5699.172,575,792
1/29/201697.9599.9097.1699.153,146,617
1/28/201698.9399.1296.5297.313,584,877
1/27/201697.82101.1897.8298.606,550,017
1/26/201694.5096.1694.0196.022,651,926
1/25/201693.7795.0293.4194.412,693,895
1/22/201692.5993.9592.4393.911,731,062
1/21/201691.4392.2690.3091.892,072,363
1/20/201690.4191.7288.5791.001,968,109
1/19/201691.9692.7690.5791.562,683,948
1/15/201689.1591.2988.7391.112,818,337
1/14/201689.4991.5289.3490.921,982,769
1/13/201689.5791.7588.8089.313,088,662
1/12/201688.0389.1087.6488.731,536,416
1/11/201688.1588.4786.6887.531,763,076
1/8/201689.0089.7087.6887.891,577,083
1/7/201689.5390.0888.0188.442,029,986
1/6/201689.6991.1189.6990.752,083,798
1/5/201690.1291.0289.9890.891,533,716
1/4/201691.4791.5489.5690.022,089,884
12/31/201593.6393.9492.9292.94912,855
12/30/201594.7295.1194.0794.251,226,184
12/29/201594.3595.1893.7294.81926,360
12/28/201593.8594.2293.6493.95861,073
12/24/201594.0794.8894.0094.36466,412
12/23/201593.2794.1992.8694.12956,630
12/22/201591.9492.8791.1292.73952,644
12/21/201591.6792.2990.8491.421,192,921
12/18/201592.2492.2991.2691.262,083,937
12/17/201593.9294.2692.7092.711,735,512
12/16/201593.0694.1292.5093.931,534,660
12/15/201592.1392.9991.6692.441,707,488
12/14/201590.3092.0090.3091.412,001,592
12/11/201592.0192.6491.5692.201,325,140
12/10/201592.3893.6292.3792.93937,149
12/9/201593.0493.9392.1692.321,722,930
12/8/201593.6893.9493.0193.521,044,979
12/7/201594.3794.7993.5594.141,008,992
12/4/201592.8594.3892.6794.341,388,160
12/3/201596.2696.5692.4392.582,564,865
12/2/201596.9597.1796.1196.261,221,932
12/1/201597.3497.8696.4696.791,476,537
11/30/201598.3898.7896.4696.464,376,223
11/27/201597.5698.3397.1798.09775,421
11/25/201596.6197.6496.2497.22993,877
11/24/201595.3996.6995.1096.611,363,122
11/23/201596.5497.1695.8896.081,707,608
11/20/201595.9897.1695.5796.481,782,820
11/19/201596.8196.9995.3695.411,515,173
11/18/201596.8197.2296.4597.011,595,517
11/17/201596.7197.2496.3496.611,585,836
11/16/201595.5996.7095.1996.661,037,020
11/13/201595.1596.4295.1595.631,373,302
11/12/201596.4897.0695.5895.612,023,409
11/11/201597.7998.2597.3797.631,054,374
11/10/201596.7797.7196.7797.60866,283
11/9/201597.2597.5996.3096.811,049,127
11/6/201597.1997.6196.4397.601,286,116
11/5/201597.5297.7896.6897.591,619,131
11/4/201596.8097.8496.6797.501,438,941
11/3/201596.6397.1195.8696.80987,009
11/2/201595.8396.9195.7396.711,152,468
10/30/201596.0796.4095.4795.621,371,506
10/29/201595.4096.6995.3695.851,121,088
10/28/201593.8495.8593.0695.771,735,356
10/27/201593.9094.7892.9293.841,794,312
10/26/201594.3694.7693.5693.902,325,046
10/23/201598.0498.3694.0394.444,007,230
10/22/2015100.17100.1998.1198.532,432,820
10/21/201599.7299.9798.5699.792,038,739
10/20/2015100.13100.4398.9099.211,121,407
10/19/201599.62100.5199.32100.46927,940
10/16/201599.31100.0698.30100.031,249,070
10/15/201597.4098.7696.5398.691,225,974
10/14/201597.6098.3896.6896.901,267,871
10/13/201598.2599.0597.4497.57875,977
10/12/201597.5198.7497.3898.51792,018
10/9/201597.1898.4696.9097.751,459,558
10/8/201595.8297.3695.4597.351,301,619
10/7/201595.3496.0394.5096.001,039,847
10/6/201596.6396.7894.2594.921,477,852
10/5/201595.8997.4295.8996.891,457,128
10/2/201594.1296.4693.5396.461,592,979
10/1/201594.5094.9793.6594.911,785,608
9/30/201594.2994.8592.8794.101,693,166
9/29/201592.8994.1692.4493.231,653,408
9/28/201595.4696.0191.7392.402,584,759
9/25/201598.9799.4596.3096.901,564,503
9/24/201597.9698.4097.4098.221,714,243
9/23/201598.2598.8897.8698.591,332,135
9/22/201598.4198.9097.7298.561,295,840
9/21/2015100.02100.7098.8199.611,229,319
9/18/201599.53100.1699.0599.224,145,992
9/17/2015100.59102.22100.18100.561,683,876
9/16/201599.67100.8599.56100.601,218,320
9/15/201598.98100.1298.7699.85945,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center