$116.48 +0.27 (%) Stryker Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYK historical data

Date Open High Low Close Volume
9/26/2016117.18117.48115.96116.211,387,044
9/23/2016118.06118.20116.98117.761,235,114
9/22/2016116.82118.90116.38118.441,965,328
9/21/2016114.68116.56114.67116.441,091,204
9/20/2016115.10115.29114.54114.60990,761
9/19/2016114.35115.58114.19114.421,133,426
9/16/2016113.71114.42113.00114.322,436,888
9/15/2016110.95114.12110.61113.501,994,784
9/14/2016110.32111.24110.13111.011,361,867
9/13/2016112.21112.66110.32110.521,064,903
9/12/2016110.22112.86110.22112.701,740,601
9/9/2016114.10114.13110.43110.542,486,278
9/8/2016114.79115.58114.64114.871,372,421
9/7/2016116.44116.80114.85115.171,202,026
9/6/2016115.60116.89115.00116.891,144,160
9/2/2016116.35116.35115.24115.60866,053
9/1/2016115.90115.90114.41115.23939,405
8/31/2016115.91116.38115.14115.66814,928
8/30/2016116.11116.69115.44115.94874,364
8/29/2016114.44116.39114.43116.281,668,588
8/26/2016113.67115.08113.24114.441,142,728
8/25/2016112.32113.72112.02113.311,203,745
8/24/2016113.71113.85112.39112.621,051,337
8/23/2016114.18114.61113.48113.61893,915
8/22/2016113.85114.40113.62114.14727,723
8/19/2016113.32113.80112.70113.77881,320
8/18/2016113.02113.88112.55113.75919,442
8/17/2016113.50113.64112.66113.151,101,668
8/16/2016114.88114.91113.48113.481,052,082
8/15/2016115.50115.80115.23115.23568,638
8/12/2016115.36115.57114.80115.57621,965
8/11/2016115.52116.05115.07115.53782,267
8/10/2016115.49115.59114.85115.53615,707
8/9/2016115.08115.91114.84115.45834,469
8/8/2016114.99115.07114.07114.821,013,387
8/5/2016115.04115.33114.31114.90988,018
8/4/2016115.12115.33114.44114.85942,412
8/3/2016115.88115.97114.54114.821,080,183
8/2/2016116.75116.87115.28115.701,009,620
8/1/2016116.29117.65116.22117.021,019,408
7/29/2016114.97116.62114.97116.281,453,717
7/28/2016114.85116.16114.39114.961,215,899
7/27/2016116.18116.36114.45114.831,644,210
7/26/2016115.80116.68115.30116.441,596,171
7/25/2016116.82117.45114.96115.932,027,484
7/22/2016118.25118.94115.78117.034,691,917
7/21/2016122.21122.64121.67122.561,434,051
7/20/2016122.30122.65121.77122.361,297,449
7/19/2016121.47122.43121.42121.761,271,557
7/18/2016122.26123.00120.95121.621,727,429
7/15/2016122.97123.55121.29122.082,063,493
7/14/2016123.28123.41122.19122.301,277,737
7/13/2016123.20123.37122.16122.511,238,605
7/12/2016122.93123.21122.18122.821,233,434
7/11/2016122.52123.10122.30122.65885,745
7/8/2016121.74122.40121.07122.291,283,086
7/7/2016121.07121.60120.79121.031,216,682
7/6/2016120.58121.42120.32121.091,499,467
7/5/2016119.94121.60119.73121.211,123,387
7/1/2016120.01120.51119.57120.41874,726
6/30/2016118.85119.83118.41119.831,814,583
6/29/2016117.02118.87116.89118.811,545,252
6/28/2016115.25116.17114.79115.961,637,386
6/27/2016115.86116.49114.30114.781,343,341
6/24/2016114.87117.92114.41116.594,519,256
6/23/2016117.37118.65117.12118.381,967,348
6/22/2016116.74117.27116.46116.621,261,209
6/21/2016116.51116.92115.87116.461,043,825
6/20/2016115.55116.99115.50116.091,604,069
6/17/2016114.70115.16113.30114.381,345,354
6/16/2016114.03114.84113.22114.62865,226
6/15/2016115.42115.78113.90114.341,034,307
6/14/2016114.13115.42113.86115.421,453,846
6/13/2016114.56115.54114.36114.441,200,215
6/10/2016114.85115.02113.89114.56891,763
6/9/2016114.38115.90113.86115.331,474,709
6/8/2016112.50114.31112.39114.291,237,588
6/7/2016113.53113.60112.57112.591,407,360
6/6/2016113.42114.11113.34113.531,490,583
6/3/2016112.37113.62111.85113.561,618,505
6/2/2016111.80112.67111.29112.661,145,836
6/1/2016111.29111.83110.46111.661,002,833
5/31/2016111.35111.95110.58111.162,785,481
5/27/2016111.59112.10111.26111.77696,336
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center