Stryker Historical Data - SYK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stryker Corp SYK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-8.75 -3.9% 215.55 214.23 219.90 219.10 224.30 20:00:00
more quote information »

SYK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week221.00226.30214.23223.651,366,013-5.45-2.47%
1 Month212.25226.30208.16216.861,332,6563.301.55%
3 Months205.00226.30197.16210.741,408,21810.555.15%
6 Months215.86226.30197.16210.671,312,541-0.31-0.14%
1 Year189.14226.30170.00203.911,212,47526.4113.96%
3 Years128.56226.30127.19174.941,104,81586.9967.66%
5 Years95.57226.3086.68144.531,166,742119.98125.54%

SYK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 215.55 -8.12 -3.63% 219.10 219.90 214.23 1,566,910
Feb 21 2020 223.6676 -0.80 -0.36% 223.38 224.49 222.28 1,682,215
Feb 20 2020 224.47 -0.63 -0.28% 225.10 225.95 222.2764 1,006,351
Feb 19 2020 225.10 3.17 1.43% 222.57 226.30 221.93 1,243,702
Feb 18 2020 221.93 0.39 0.18% 221.00 222.09 218.78 1,531,784
Feb 14 2020 221.54 4.13 1.9% 217.79 221.62 216.52 1,447,422
Feb 13 2020 217.41 1.33 0.62% 216.01 218.23 215.36 1,055,205
Feb 12 2020 216.08 -1.08 -0.5% 218.53 220.00 216.04 871,135
Feb 11 2020 217.16 -0.07 -0.03% 218.06 218.99 216.70 834,527
Feb 10 2020 217.23 2.42 1.13% 215.24 217.48 214.63 650,066
Feb 07 2020 214.81 -3.43 -1.57% 218.19 218.995 214.60 942,162
Feb 06 2020 218.24 0.51 0.23% 218.71 219.35 217.1737 790,229
Feb 05 2020 217.73 1.38 0.64% 217.64 219.20 216.45 1,160,168
Feb 04 2020 216.35 4.71 2.23% 214.60 217.71 213.76 1,248,892
Feb 03 2020 211.64 1.09 0.52% 210.57 212.99 210.06 1,148,490
Jan 31 2020 210.55 -3.25 -1.52% 213.45 214.00 209.36 1,510,863
Jan 30 2020 213.80 3.12 1.48% 210.00 214.15 209.35 2,130,400
Jan 29 2020 210.68 -3.52 -1.64% 216.39 216.40 208.16 2,871,055
Jan 28 2020 214.20 -0.40 -0.19% 214.88 219.00 213.57 1,702,629
Jan 27 2020 214.60 0.37 0.17% 212.25 217.175 212.25 1,552,955
See More Historical Prices »


Your Recent History
NYSE
SYK
Stryker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.