SYK: Historical Prices for STRYKER CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	48.79	48.84	48.05	48.73	1,427,500	48.73
19-Nov-09	48.91	48.94	48.33	48.82	998,100	48.82
18-Nov-09	49.22	49.49	49.04	49.23	778,500	49.23
17-Nov-09	49.32	49.48	48.99	49.34	802,300	49.34
16-Nov-09	49.35	49.62	49.12	49.41	1,102,100	49.41
16-Nov-09	$ 0.10 Dividend
13-Nov-09	49.13	49.33	48.84	49.16	1,205,700	49.06
12-Nov-09	49.50	49.78	49.05	49.25	1,672,900	49.15
11-Nov-09	49.04	49.70	48.84	49.38	1,670,700	49.28
10-Nov-09	48.45	48.94	48.36	48.81	1,172,300	48.71
9-Nov-09	47.71	48.47	47.27	48.47	1,279,700	48.37
6-Nov-09	47.57	47.87	47.14	47.43	1,127,800	47.33
5-Nov-09	46.93	47.87	46.90	47.79	1,137,300	47.69
4-Nov-09	46.99	47.17	46.56	46.73	1,412,400	46.63
3-Nov-09	46.73	47.01	46.26	46.58	1,564,100	46.49
2-Nov-09	46.36	47.01	46.16	46.90	2,369,600	46.80
30-Oct-09	47.19	47.24	45.81	46.00	3,199,900	45.91
29-Oct-09	46.50	47.76	46.42	47.24	4,451,900	47.14
28-Oct-09	47.89	48.19	45.36	46.00	6,186,200	45.91
27-Oct-09	47.87	48.38	47.41	48.02	1,754,400	47.92
26-Oct-09	48.14	49.05	47.62	47.92	1,929,500	47.82
23-Oct-09	49.05	49.13	47.86	48.03	2,142,700	47.93
22-Oct-09	48.25	49.20	47.71	48.95	3,120,400	48.85
21-Oct-09	47.18	49.50	46.90	47.99	8,404,400	47.89
20-Oct-09	46.08	46.08	44.73	45.28	3,283,700	45.19
19-Oct-09	45.51	46.27	45.22	46.15	1,462,100	46.06
16-Oct-09	45.66	45.91	45.23	45.36	2,218,100	45.27
15-Oct-09	45.75	46.15	45.60	46.15	1,644,500	46.06
14-Oct-09	45.52	46.01	45.46	45.92	1,452,000	45.83
13-Oct-09	45.25	45.54	45.17	45.34	1,029,500	45.25
12-Oct-09	45.42	45.94	45.16	45.40	1,228,000	45.31
9-Oct-09	44.72	45.75	44.48	45.52	2,234,100	45.43
8-Oct-09	44.50	45.20	44.50	44.62	1,908,000	44.53
7-Oct-09	44.18	44.73	44.02	44.61	1,929,400	44.52
6-Oct-09	44.14	44.92	42.74	44.63	4,114,800	44.54
5-Oct-09	43.99	44.62	43.52	44.54	1,428,500	44.45
2-Oct-09	44.04	44.26	43.49	43.93	1,593,200	43.84
1-Oct-09	45.08	45.19	44.20	44.23	2,003,000	44.14
30-Sep-09	45.67	45.85	45.00	45.43	2,797,100	45.34
29-Sep-09	45.93	46.10	45.44	45.63	2,134,600	45.54
28-Sep-09	45.23	46.15	45.01	45.94	1,788,100	45.85
25-Sep-09	45.32	45.84	45.15	45.17	1,719,300	45.08
24-Sep-09	45.92	45.95	45.14	45.50	1,942,200	45.41
23-Sep-09	45.83	46.66	44.69	45.92	3,715,300	45.83
22-Sep-09	47.12	47.22	46.43	46.65	2,276,800	46.56
21-Sep-09	47.29	47.80	46.82	47.10	3,056,900	47.00
18-Sep-09	47.63	48.10	47.16	47.16	10,709,000	47.06
17-Sep-09	47.38	47.69	47.06	47.69	3,818,600	47.59
16-Sep-09	47.55	47.74	47.01	47.68	3,503,900	47.58
15-Sep-09	46.79	47.68	46.62	47.58	3,915,800	47.48
14-Sep-09	46.14	46.82	45.60	46.82	2,836,700	46.72
11-Sep-09	45.92	46.22	45.58	46.02	2,851,900	45.93
10-Sep-09	45.39	45.94	45.03	45.84	2,467,600	45.75
9-Sep-09	44.48	45.50	44.37	45.20	3,624,400	45.11
8-Sep-09	43.52	43.69	43.13	43.35	2,305,900	43.26
4-Sep-09	42.41	43.87	42.41	43.47	3,186,700	43.38
3-Sep-09	41.45	42.50	41.17	42.47	2,933,800	42.38
2-Sep-09	41.06	41.49	41.04	41.38	2,604,200	41.30
1-Sep-09	41.42	42.31	41.06	41.30	2,705,900	41.22
31-Aug-09	40.88	41.46	40.78	41.46	3,085,400	41.38
28-Aug-09	41.42	41.48	40.89	41.09	1,919,400	41.01
27-Aug-09	41.32	41.58	40.98	41.42	1,066,900	41.34
26-Aug-09	41.05	41.81	41.01	41.45	1,804,500	41.37
25-Aug-09	41.61	41.92	41.05	41.10	2,334,400	41.02
24-Aug-09	41.61	42.00	41.17	41.56	1,895,200	41.48
21-Aug-09	41.47	41.95	41.14	41.76	1,943,000	41.68
20-Aug-09	40.14	41.27	39.73	41.04	2,571,200	40.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions