$84.22 +0.69 (%) Stryker Corp - NYSE

Oct. 24, 2014 | 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
10/24/201483.2984.4383.2984.22669,480
10/23/201483.4883.9383.1083.531,202,618
10/22/201482.2583.0482.1082.561,552,863
10/21/201481.5482.5781.5482.141,603,708
10/20/201479.8281.0479.6381.001,528,969
10/17/201479.3980.8679.3680.283,047,561
10/16/201478.5979.9978.3579.202,545,907
10/15/201479.5779.9777.8779.482,981,820
10/14/201481.6582.3580.4880.642,704,622
10/13/201481.5982.3281.1981.222,010,597
10/10/201482.6083.6281.9081.901,338,160
10/9/201484.0784.7482.8782.921,339,565
10/8/201482.5984.3582.4284.351,859,191
10/7/201483.1783.2782.3982.441,511,053
10/6/201483.1484.0983.0883.701,377,620
10/3/201482.3882.7682.1382.511,434,337
10/2/201481.1082.0880.9281.741,356,455
10/1/201481.0381.6180.1881.332,467,392
9/30/201481.4681.6280.7480.75954,570
9/29/201480.8281.5780.7381.521,020,588
9/26/201481.1381.8480.9681.501,278,476
9/25/201482.1582.1680.9381.232,105,446
9/24/201481.6882.3081.3282.13866,016
9/23/201481.4881.7881.2581.511,525,002
9/22/201482.5882.8482.0682.141,042,551
9/19/201484.4484.6282.7682.842,694,809
9/18/201484.4584.5983.6784.072,065,794
9/17/201484.0884.5283.6783.941,052,508
9/16/201483.5884.2982.7184.06922,199
9/15/201483.3883.7483.0483.40566,656
9/12/201484.1984.3583.2283.46887,969
9/11/201483.5984.2983.4384.24819,478
9/10/201484.0484.1683.6983.91961,902
9/9/201484.2884.4283.6783.75753,668
9/8/201484.0784.3583.9184.27967,774
9/5/201483.2884.1782.8484.13728,274
9/4/201483.7084.3183.1183.33886,973
9/3/201483.5083.7483.2283.511,006,242
9/2/201483.6183.6182.7683.121,073,133
8/29/201482.8383.4882.5783.311,136,281
8/28/201482.1382.7081.8982.67764,701
8/27/201482.7482.8382.1482.33592,638
8/26/201482.5283.0982.1082.851,771,409
8/25/201482.4482.9982.3082.931,064,969
8/22/201482.7882.7982.0382.14977,010
8/21/201481.7882.9581.7082.901,307,447
8/20/201481.6482.0181.3081.89829,674
8/19/201481.2582.0281.0881.98944,148
8/18/201481.0681.3780.7381.32743,324
8/15/201481.2281.2279.7880.47907,225
8/14/201480.8981.3880.5580.921,092,957
8/13/201479.9980.8079.8980.751,629,498
8/12/201479.9880.0279.4379.591,442,849
8/11/201480.1380.1379.4879.55739,553
8/8/201479.5079.9578.9179.811,133,618
8/7/201479.9080.1378.9779.251,840,847
8/6/201479.3980.2079.3979.821,406,556
8/5/201480.2780.7579.7579.991,350,081
8/4/201480.0080.7679.7480.581,183,479
8/1/201479.7080.2679.0380.001,924,751
7/31/201480.1480.5479.7079.772,001,018
7/30/201480.4180.7980.0980.411,233,637
7/29/201480.1480.6379.9480.221,542,360
7/28/201480.5380.5379.8080.092,007,129
7/25/201480.8481.1080.1180.441,730,352
7/24/201481.8881.8880.5580.794,129,401
7/23/201482.2682.4181.6281.811,429,392
7/22/201481.9482.3881.6381.891,111,990
7/21/201481.8982.2281.2181.591,460,955
7/18/201482.1482.8481.0082.161,411,691
7/17/201481.8182.7981.1781.711,877,132
7/16/201483.2483.2482.1482.291,295,441
7/15/201481.8684.0081.8682.741,787,406
7/14/201484.4084.4983.2383.451,232,774
7/11/201483.5784.0583.4684.02562,736
7/10/201483.3983.9182.6883.681,088,751
7/9/201484.0984.2983.5283.98951,837
7/8/201485.4785.4783.8583.931,326,385
7/7/201485.6985.9185.0085.56789,657
7/3/201485.5385.7285.1185.63443,447
7/2/201485.2285.6084.8985.40653,308
7/1/201484.9985.8984.7285.501,178,372
6/30/201484.0984.4983.9084.321,586,771
6/27/201484.4784.8583.8183.971,642,215
6/26/201485.2385.2384.5584.611,083,948
6/25/201485.6085.6585.0985.501,034,693
6/24/201485.0785.5984.6684.73694,398
6/23/201485.8886.2585.1585.26890,649
6/20/201486.2486.9386.0186.082,118,813
6/19/201484.6085.6784.6085.641,298,340
6/18/201483.5284.4783.5284.43935,803
6/17/201484.2184.4383.6683.801,152,613
6/16/201484.2086.5283.9784.612,338,607
6/13/201484.0284.0383.2883.44977,097
6/12/201484.8284.8283.5183.781,539,082
6/11/201485.2885.2884.4584.76979,594
6/10/201485.7485.7484.6885.101,003,456
6/9/201485.4085.5784.9885.501,051,776
6/6/201485.7686.1285.2785.561,318,397
6/5/201485.4685.9585.2485.781,083,794
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center