$111.38 -0.20 (%) Stryker Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 02:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYK historical data

Date Open High Low Close Volume
5/26/2016111.78112.39111.47111.58763,954
5/25/2016111.85112.44111.68111.871,086,412
5/24/2016110.60111.87110.40111.67980,337
5/23/2016110.17110.60109.82110.27650,581
5/20/2016110.17110.75109.80110.251,325,847
5/19/2016109.23109.61108.62109.49804,507
5/18/2016109.85110.67109.14109.86998,554
5/17/2016112.05112.42109.76110.141,168,615
5/16/2016110.86112.69110.83112.351,032,074
5/13/2016111.91112.01110.41110.911,050,700
5/12/2016111.52112.31110.85111.821,048,154
5/11/2016111.81112.37111.37111.481,439,919
5/10/2016111.38111.91111.11111.751,669,941
5/9/2016111.13112.23111.12111.32960,576
5/6/2016109.82111.21109.52111.211,749,300
5/5/2016108.51110.15108.28110.121,707,273
5/4/2016108.61109.14108.01108.59936,723
5/3/2016109.47109.77108.79109.17851,296
5/2/2016109.33110.22109.02109.94917,423
4/29/2016106.71109.46106.71109.011,487,240
4/28/2016109.55110.49109.25109.561,526,072
4/27/2016110.32111.00109.13110.041,213,644
4/26/2016109.54110.11108.96109.511,137,276
4/25/2016109.33109.62108.85109.49998,420
4/22/2016109.44110.06108.11109.401,837,756
4/21/2016112.50113.85108.42109.313,236,923
4/20/2016109.56111.25109.33110.731,969,258
4/19/2016110.44110.98109.01109.731,388,432
4/18/2016109.76110.52109.20110.391,039,660
4/15/2016109.91110.09108.94109.801,588,442
4/14/2016109.88110.41109.56110.101,047,039
4/13/2016109.26109.93109.00109.621,469,587
4/12/2016108.14109.46108.14109.451,283,281
4/11/2016108.49108.94108.17108.251,912,587
4/8/2016108.35108.92108.00108.541,227,752
4/7/2016107.81108.35107.31107.951,340,135
4/6/2016107.05108.86107.05108.232,075,128
4/5/2016108.87109.29106.65107.042,634,967
4/4/2016109.00109.79108.53109.331,235,529
4/1/2016106.72109.01106.26108.521,753,104
3/31/2016106.79107.95106.10107.291,478,398
3/30/2016107.34107.84106.90107.051,011,546
3/29/2016104.80106.92104.61106.871,015,023
3/28/2016105.27105.68104.81105.06967,139
3/24/2016105.67105.90104.34105.221,176,833
3/23/2016104.89105.95104.71105.591,610,615
3/22/2016104.78105.37104.37104.941,366,705
3/21/2016104.69105.13103.95104.861,094,284
3/18/2016103.85105.12102.87104.952,047,471
3/17/2016105.20105.26103.17103.301,822,010
3/16/2016104.01105.59104.01105.201,193,413
3/15/2016104.26104.99104.13104.851,245,263
3/14/2016104.86105.51104.18105.191,090,817
3/11/2016104.54105.02103.98105.001,797,514
3/10/2016103.49104.10102.31103.751,785,489
3/9/2016102.88103.55102.71103.121,592,685
3/8/2016101.68103.1798.00102.782,109,408
3/7/2016102.68103.00102.33102.841,443,081
3/4/2016102.54104.00102.54103.451,946,813
3/3/2016102.00103.00101.14102.901,622,331
3/2/2016100.99101.65100.41101.521,175,314
3/1/2016100.40101.1899.42100.921,069,759
2/29/2016101.04101.2899.8399.881,161,374
2/26/2016102.08102.69101.09101.361,552,852
2/25/201699.50101.9599.49101.801,724,667
2/24/201698.3499.7097.7899.57826,117
2/23/201698.5199.6198.3498.871,327,760
2/22/201698.5099.1298.1199.041,437,186
2/19/201696.8097.9396.2297.721,580,941
2/18/201696.0497.4995.7996.941,645,209
2/17/201698.0998.2396.2096.292,899,977
2/16/201698.4598.4596.9997.401,932,320
2/12/201696.9497.4595.7697.331,286,437
2/11/201696.4897.3895.6796.161,921,108
2/10/201697.4999.1297.4998.101,537,910
2/9/201694.9397.3294.9396.641,877,215
2/8/201696.0996.4694.3196.062,147,917
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center