Stryker Corp (SYK) stock
SYKNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 19/3024% below fair value
$291.86−19.89 (-6.38%)
Close on Oct 30, 2026Market cap $111.95BP/E 31.1Yield –
Price history
Stryker share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$291.86
-6.38% on the day
52-week range
$267.00 – $389.33
-25.0% from the high
Change over 52 weeks
-20.9%
From $368.98 on Oct 30, 2025
Average volume
2.67M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $275.60 | $312.80 | $271.21 | $291.86 | +5.98% | 59,069,696 |
| Sep 2026 | $329.83 | $331.50 | $267.00 | $275.39 | -14.95% | 66,068,319 |
| Aug 2026 | $332.94 | $349.77 | $321.60 | $323.80 | -0.58% | 46,821,970 |
| Jul 2026 | $317.16 | $352.49 | $306.53 | $325.70 | +3.45% | 55,057,340 |
| Jun 2026 | $303.77 | $334.75 | $290.96 | $314.84 | +3.20% | 55,739,343 |
| May 2026 | $313.34 | $322.87 | $281.00 | $305.09 | -3.19% | 65,356,259 |
| Apr 2026 | $329.28 | $352.80 | $311.31 | $315.13 | -4.10% | 39,876,696 |
| Mar 2026 | $383.50 | $389.33 | $319.32 | $328.59 | -15.19% | 49,907,710 |
| Feb 2026 | $367.93 | $388.67 | $349.37 | $387.46 | +4.84% | 39,249,274 |
| Jan 2026 | $351.28 | $375.92 | $344.63 | $369.56 | +5.15% | 39,860,490 |
| Dec 2025 | $369.42 | $374.10 | $347.26 | $351.47 | -5.31% | 35,027,257 |
| Nov 2025 | $356.60 | $376.62 | $349.16 | $371.18 | +4.19% | 34,605,599 |
| Oct 2025 | $370.09 | $392.55 | $352.65 | $356.24 | -3.63% | 35,291,989 |
| Sep 2025 | $388.92 | $396.86 | $362.00 | $369.67 | -5.55% | 26,772,053 |
| Aug 2025 | $372.32 | $395.37 | $372.32 | $391.41 | -0.34% | 26,012,329 |
| Jul 2025 | $394.78 | $404.87 | $385.19 | $392.73 | -0.73% | 25,992,669 |
| Jun 2025 | $379.56 | $396.25 | $370.85 | $395.63 | +3.39% | 23,804,795 |
| May 2025 | $372.42 | $394.92 | $363.08 | $382.64 | +2.33% | 30,374,766 |
| Apr 2025 | $369.29 | $378.35 | $329.16 | $373.92 | +0.45% | 41,440,416 |
| Mar 2025 | $390.40 | $398.00 | $359.99 | $372.25 | -3.61% | 32,812,393 |
| Feb 2025 | $389.44 | $400.25 | $379.36 | $386.19 | -1.30% | 22,912,250 |
| Jan 2025 | $362.48 | $406.19 | $351.85 | $391.29 | +8.68% | 32,013,726 |
| Dec 2024 | $393.25 | $394.14 | $356.00 | $360.05 | -8.19% | 24,488,812 |
| Nov 2024 | $358.16 | $398.20 | $357.78 | $392.15 | +10.07% | 27,881,497 |
| Oct 2024 | $361.69 | $373.73 | $343.95 | $356.28 | -1.38% | 24,221,529 |
| Sep 2024 | $360.04 | $374.63 | $354.18 | $361.26 | +0.23% | 21,869,915 |
| Aug 2024 | $330.14 | $360.82 | $314.93 | $360.42 | +10.07% | 26,655,682 |
| Jul 2024 | $341.20 | $346.07 | $320.00 | $327.45 | -3.76% | 29,163,779 |
| Jun 2024 | $339.38 | $351.56 | $336.12 | $340.25 | -0.25% | 21,370,844 |
| May 2024 | $333.58 | $344.86 | $320.72 | $341.09 | +1.36% | 33,753,323 |
| Apr 2024 | $357.03 | $357.15 | $323.75 | $336.50 | -5.97% | 27,241,229 |
| Mar 2024 | $348.82 | $361.41 | $347.08 | $357.87 | +2.52% | 21,406,927 |
| Feb 2024 | $335.57 | $357.40 | $333.92 | $349.07 | +4.05% | 26,905,642 |
| Jan 2024 | $297.60 | $342.80 | $292.43 | $335.48 | +12.03% | 32,474,180 |
| Dec 2023 | $296.50 | $301.37 | $285.79 | $299.46 | +1.06% | 26,900,779 |
| Nov 2023 | $271.55 | $296.46 | $266.93 | $296.33 | +9.66% | 29,942,861 |
| Oct 2023 | $271.42 | $276.14 | $249.98 | $270.22 | -1.12% | 42,130,389 |
| Sep 2023 | $285.47 | $301.58 | $263.15 | $273.27 | -3.63% | 27,783,429 |
| Aug 2023 | $280.09 | $292.50 | $271.86 | $283.55 | +0.05% | 27,630,307 |
| Jul 2023 | $302.94 | $304.90 | $280.87 | $283.41 | -7.11% | 25,599,597 |
| Jun 2023 | $275.15 | $306.93 | $272.49 | $305.09 | +10.71% | 27,107,423 |
| May 2023 | $299.60 | $301.46 | $267.76 | $275.58 | -8.03% | 30,395,889 |
| Apr 2023 | $284.35 | $306.56 | $280.14 | $299.65 | +4.97% | 22,621,419 |
| Mar 2023 | $261.56 | $285.68 | $257.66 | $285.47 | +8.59% | 29,045,502 |
| Feb 2023 | $269.62 | $284.00 | $257.37 | $262.88 | +3.57% | 27,033,513 |
| Jan 2023 | $247.27 | $264.98 | $243.79 | $253.81 | +3.81% | 27,220,927 |
| Dec 2022 | $235.66 | $258.68 | $233.96 | $244.49 | +4.53% | 26,818,542 |
| Nov 2022 | $214.55 | $233.93 | $205.43 | $233.89 | +2.03% | 33,215,605 |
| Oct 2022 | $205.38 | $231.28 | $203.23 | $229.24 | +13.18% | 30,599,742 |
| Sep 2022 | $204.92 | $232.57 | $200.80 | $202.54 | -1.30% | 31,413,783 |
| Aug 2022 | $212.48 | $226.25 | $204.41 | $205.20 | -4.45% | 25,610,628 |
| Jul 2022 | $198.98 | $221.01 | $188.84 | $214.75 | +7.95% | 36,688,043 |
| Jun 2022 | $235.44 | $236.01 | $193.34 | $198.93 | -15.17% | 27,672,355 |
| May 2022 | $241.70 | $247.75 | $224.02 | $234.50 | -2.80% | 29,019,585 |
| Apr 2022 | $268.27 | $279.28 | $240.80 | $241.26 | -9.76% | 33,308,979 |
| Mar 2022 | $263.17 | $274.13 | $243.30 | $267.35 | +1.52% | 33,323,829 |
| Feb 2022 | $248.00 | $266.08 | $243.89 | $263.35 | +6.17% | 27,770,988 |
| Jan 2022 | $267.41 | $280.43 | $237.45 | $248.05 | -7.24% | 31,891,249 |
| Dec 2021 | $240.31 | $273.82 | $238.78 | $267.42 | +13.01% | 28,833,327 |
| Nov 2021 | $266.13 | $278.42 | $236.09 | $236.63 | -11.06% | 27,268,868 |
| Oct 2021 | $265.43 | $277.57 | $256.05 | $266.07 | +0.89% | 22,923,183 |
| Sep 2021 | $277.70 | $281.16 | $263.52 | $263.72 | -4.83% | 20,787,942 |
| Aug 2021 | $271.65 | $277.35 | $251.89 | $277.10 | +2.27% | 27,324,648 |
| Jul 2021 | $260.51 | $275.15 | $247.61 | $270.94 | +4.32% | 25,428,192 |
| Jun 2021 | $260.00 | $264.44 | $246.01 | $259.73 | +1.75% | 23,142,002 |
| May 2021 | $263.53 | $264.36 | $244.13 | $255.27 | -2.80% | 23,029,853 |
| Apr 2021 | $244.29 | $268.04 | $241.13 | $262.63 | +7.82% | 21,834,751 |
| Mar 2021 | $245.30 | $247.83 | $227.84 | $243.58 | +0.37% | 27,607,465 |
| Feb 2021 | $223.52 | $250.02 | $222.69 | $242.69 | +9.81% | 25,647,817 |
| Jan 2021 | $245.34 | $247.44 | $220.90 | $221.01 | -9.81% | 22,965,483 |
| Dec 2020 | $235.63 | $245.34 | $229.55 | $245.04 | +4.99% | 20,474,273 |
| Nov 2020 | $204.00 | $242.51 | $200.25 | $233.40 | +15.54% | 25,394,281 |
| Oct 2020 | $209.84 | $227.39 | $196.09 | $202.01 | -3.05% | 22,153,674 |
| Sep 2020 | $196.93 | $216.85 | $194.64 | $208.37 | +5.15% | 28,611,998 |
| Aug 2020 | $193.00 | $199.30 | $185.20 | $198.16 | +2.51% | 21,957,245 |
| Jul 2020 | $180.99 | $202.40 | $176.07 | $193.30 | +7.28% | 29,993,154 |
| Jun 2020 | $195.12 | $209.93 | $171.75 | $180.19 | -7.94% | 37,795,855 |
| May 2020 | $193.00 | $200.00 | $174.46 | $195.73 | +4.99% | 37,150,686 |
| Apr 2020 | $153.50 | $195.99 | $142.00 | $186.43 | +11.98% | 44,334,135 |
| Mar 2020 | $192.44 | $201.51 | $124.54 | $166.49 | -12.64% | 79,242,990 |
| Feb 2020 | $210.57 | $226.30 | $185.03 | $190.59 | -9.54% | 26,460,099 |
| Jan 2020 | $210.94 | $218.40 | $205.60 | $210.70 | +0.36% | 33,804,053 |
| Dec 2019 | $205.00 | $212.99 | $197.16 | $209.94 | +2.48% | 30,116,258 |
| Nov 2019 | $217.89 | $218.90 | $197.71 | $204.86 | -5.28% | 35,044,564 |
| Oct 2019 | $216.50 | $221.49 | $207.19 | $216.27 | -0.01% | 23,125,943 |
| Sep 2019 | $219.12 | $223.01 | $210.43 | $216.30 | -1.98% | 22,893,449 |
| Aug 2019 | $210.77 | $223.45 | $204.25 | $220.66 | +5.19% | 21,288,716 |
| Jul 2019 | $207.64 | $222.59 | $204.32 | $209.78 | +2.04% | 22,004,738 |
| Jun 2019 | $183.70 | $205.72 | $182.09 | $205.58 | +12.19% | 20,533,259 |
| May 2019 | $188.75 | $191.26 | $180.05 | $183.24 | -3.00% | 22,993,534 |
| Apr 2019 | $199.25 | $199.85 | $174.84 | $188.91 | -4.36% | 31,506,725 |
| Mar 2019 | $189.62 | $198.75 | $184.50 | $197.52 | +4.78% | 21,499,267 |
| Feb 2019 | $177.89 | $189.69 | $175.74 | $188.51 | +6.16% | 24,995,179 |
| Jan 2019 | $155.87 | $181.18 | $151.63 | $177.57 | +13.28% | 38,562,165 |
| Dec 2018 | $175.65 | $176.00 | $144.75 | $156.75 | -10.66% | 28,721,112 |
| Nov 2018 | $163.12 | $175.51 | $162.29 | $175.46 | +8.16% | 26,932,701 |
| Oct 2018 | $178.25 | $178.90 | $156.67 | $162.22 | -8.70% | 33,107,947 |
| Sep 2018 | $169.50 | $177.76 | $166.07 | $177.68 | +4.87% | 25,509,208 |
| Aug 2018 | $163.38 | $171.96 | $163.38 | $169.43 | +3.79% | 22,956,747 |
| Jul 2018 | $167.56 | $177.37 | $163.16 | $163.25 | -3.32% | 22,751,319 |
| Jun 2018 | $175.19 | $179.84 | $162.29 | $168.86 | -2.97% | 43,513,866 |
| May 2018 | $169.32 | $176.76 | $163.91 | $174.02 | +2.72% | 22,661,526 |
| Apr 2018 | $160.92 | $172.99 | $153.76 | $169.42 | +5.28% | 26,450,019 |
| Mar 2018 | $161.82 | $168.92 | $157.32 | $160.92 | -0.76% | 24,556,201 |
| Feb 2018 | $163.85 | $166.76 | $146.80 | $162.16 | -1.35% | 27,920,207 |
| Jan 2018 | $156.65 | $170.00 | $155.65 | $164.38 | +6.16% | 28,711,504 |
| Dec 2017 | $156.05 | $156.53 | $150.24 | $154.84 | -0.74% | 20,288,777 |
| Nov 2017 | $155.08 | $157.58 | $152.25 | $156.00 | +0.73% | 23,178,911 |
| Oct 2017 | $142.42 | $160.62 | $141.68 | $154.87 | +9.05% | 28,409,825 |
| Sep 2017 | $141.54 | $145.04 | $138.94 | $142.02 | +0.46% | 21,441,876 |
| Aug 2017 | $147.58 | $148.84 | $137.70 | $141.37 | -3.90% | 27,297,845 |
| Jul 2017 | $139.23 | $148.15 | $138.00 | $147.10 | +6.00% | 21,980,839 |
| Jun 2017 | $142.80 | $145.62 | $137.77 | $138.78 | -2.92% | 25,097,535 |
| May 2017 | $136.43 | $143.20 | $132.44 | $142.96 | +4.83% | 23,165,897 |
| Apr 2017 | $131.65 | $136.60 | $129.82 | $136.37 | +3.59% | 20,254,236 |
| Mar 2017 | $129.35 | $133.59 | $128.78 | $131.65 | +2.40% | 26,544,235 |
| Feb 2017 | $123.43 | $129.66 | $121.86 | $128.56 | +4.07% | 21,082,279 |
| Jan 2017 | $119.81 | $127.23 | $116.50 | $123.53 | +3.10% | 34,077,595 |
| Dec 2016 | $113.36 | $121.50 | $110.91 | $119.81 | +5.41% | 24,365,220 |
| Nov 2016 | $115.99 | $121.84 | $106.48 | $113.66 | -1.47% | 42,125,859 |
| Oct 2016 | $115.86 | $118.09 | $109.31 | $115.35 | -0.91% | 24,538,515 |
| Sep 2016 | $115.90 | $118.90 | $110.13 | $116.41 | +0.65% | 28,335,700 |
| Aug 2016 | $116.29 | $117.65 | $112.02 | $115.66 | -0.53% | 21,805,900 |
| Jul 2016 | $120.01 | $123.55 | $114.39 | $116.28 | -2.96% | 30,977,100 |
| Jun 2016 | $111.29 | $119.83 | $110.46 | $119.83 | +7.80% | 32,902,300 |
| May 2016 | $109.33 | $112.69 | $108.01 | $111.16 | +1.97% | 24,622,800 |
| Apr 2016 | $106.72 | $113.85 | $106.26 | $109.01 | +1.60% | 33,401,400 |
| Mar 2016 | $100.40 | $107.95 | $98.00 | $107.29 | +7.42% | 31,660,500 |
| Feb 2016 | $96.79 | $102.69 | $94.31 | $99.88 | +0.74% | 35,130,200 |
| Jan 2016 | $91.47 | $101.18 | $86.68 | $99.15 | +6.68% | 47,585,400 |
| Dec 2015 | $97.34 | $97.86 | $90.30 | $92.94 | -3.65% | 29,246,900 |
| Nov 2015 | $95.83 | $98.78 | $95.10 | $96.46 | +0.88% | 29,579,000 |
| Oct 2015 | $94.50 | $100.51 | $92.92 | $95.62 | +1.62% | 34,397,100 |
| Sep 2015 | $96.49 | $102.22 | $91.73 | $94.10 | -4.61% | 36,073,300 |
| Aug 2015 | $102.31 | $105.34 | $91.81 | $98.65 | -3.54% | 30,970,700 |
| Jul 2015 | $96.23 | $103.99 | $94.77 | $102.27 | +7.01% | 25,154,300 |
| Jun 2015 | $96.67 | $97.94 | $93.90 | $95.57 | -0.58% | 20,207,800 |
| May 2015 | $92.81 | $97.57 | $92.13 | $96.13 | +4.22% | 20,899,600 |
| Apr 2015 | $92.46 | $97.44 | $90.19 | $92.24 | -0.01% | 30,613,800 |
| Mar 2015 | $94.75 | $96.18 | $89.81 | $92.25 | -2.64% | 29,358,200 |
| Feb 2015 | $91.35 | $95.80 | $89.83 | $94.75 | +4.06% | 20,332,500 |
| Jan 2015 | $94.70 | $96.00 | $90.70 | $91.05 | -3.48% | 27,717,800 |
| Dec 2014 | $92.79 | $98.24 | $90.57 | $94.33 | +1.53% | 27,882,600 |
| Nov 2014 | $87.36 | $93.86 | $86.74 | $92.91 | +6.15% | 20,957,900 |
| Oct 2014 | $81.03 | $88.21 | $77.87 | $87.53 | +8.40% | 38,750,600 |
| Sep 2014 | $83.61 | $84.62 | $80.73 | $80.75 | -3.07% | 24,180,200 |
| Aug 2014 | $79.70 | $83.48 | $78.91 | $83.31 | +4.44% | 24,782,600 |
| Jul 2014 | $84.99 | $85.91 | $79.70 | $79.77 | -5.40% | 31,244,700 |
| Jun 2014 | $84.73 | $86.93 | $83.28 | $84.32 | -0.20% | 27,943,000 |
| May 2014 | $77.74 | $85.61 | $77.12 | $84.49 | +8.67% | 32,505,000 |
| Apr 2014 | $81.88 | $84.85 | $75.78 | $77.75 | -4.57% | 39,735,900 |
| Mar 2014 | $79.45 | $82.30 | $78.75 | $81.47 | +1.53% | 28,256,900 |
| Feb 2014 | $77.84 | $83.86 | $76.21 | $80.24 | +3.40% | 39,011,100 |
| Jan 2014 | $75.12 | $79.24 | $74.02 | $77.60 | +3.27% | 34,509,600 |
| Dec 2013 | $74.32 | $75.55 | $71.22 | $75.14 | +0.97% | 26,169,700 |
| Nov 2013 | $74.25 | $75.50 | $72.54 | $74.42 | +0.76% | 23,276,600 |
| Oct 2013 | $67.74 | $74.86 | $66.93 | $73.86 | +9.28% | 34,562,200 |
| Sep 2013 | $67.63 | $71.94 | $66.52 | $67.59 | +1.05% | 27,859,000 |
| Aug 2013 | $70.89 | $71.55 | $66.44 | $66.89 | -5.07% | 22,004,500 |
| Jul 2013 | $64.85 | $71.32 | $63.71 | $70.46 | +8.94% | 27,760,000 |
| Jun 2013 | $66.40 | $68.22 | $63.83 | $64.68 | -2.58% | 24,595,000 |
| May 2013 | $65.49 | $70.00 | $65.12 | $66.39 | +1.24% | 30,444,700 |
| Apr 2013 | $65.10 | $67.15 | $63.35 | $65.58 | +0.52% | 37,830,100 |
| Mar 2013 | $63.73 | $66.92 | $63.18 | $65.24 | +2.13% | 31,145,000 |
| Feb 2013 | $62.35 | $64.46 | $61.53 | $63.88 | +1.96% | 30,656,800 |
| Jan 2013 | $55.54 | $63.99 | $55.24 | $62.65 | +14.28% | 42,694,000 |
| Dec 2012 | $54.48 | $56.75 | $53.93 | $54.82 | +1.22% | 37,059,300 |
| Nov 2012 | $52.60 | $55.08 | $51.81 | $54.16 | +2.97% | 38,071,000 |
| Oct 2012 | $55.50 | $55.50 | $51.60 | $52.60 | -5.50% | 51,613,900 |
| Sep 2012 | $54.25 | $56.80 | $52.83 | $55.66 | +4.51% | 40,100,200 |
| Aug 2012 | $52.36 | $55.07 | $50.96 | $53.26 | +2.36% | 35,428,400 |
| Jul 2012 | $55.00 | $55.02 | $50.04 | $52.03 | -5.57% | 35,421,300 |
| Jun 2012 | $50.74 | $55.54 | $49.43 | $55.10 | +7.09% | 37,660,100 |
| May 2012 | $54.38 | $55.13 | $50.10 | $51.45 | -5.72% | 32,464,200 |
| Apr 2012 | $55.67 | $57.15 | $52.40 | $54.57 | -1.64% | 38,555,100 |
| Mar 2012 | $53.85 | $55.75 | $51.74 | $55.48 | +3.43% | 33,217,900 |
| Feb 2012 | $54.83 | $55.90 | $52.91 | $53.64 | -3.23% | 36,261,500 |
| Jan 2012 | $50.65 | $55.87 | $50.38 | $55.43 | +11.51% | 50,388,600 |
| Dec 2011 | $48.80 | $50.25 | $45.61 | $49.71 | +1.80% | 45,173,900 |
| Nov 2011 | $46.82 | $49.91 | $45.45 | $48.83 | +1.92% | 38,916,100 |
| Oct 2011 | $46.74 | $51.15 | $44.55 | $47.91 | +1.65% | 48,082,500 |
| Sep 2011 | $49.08 | $50.16 | $45.56 | $47.13 | -3.50% | 56,989,600 |
| Aug 2011 | $54.67 | $54.67 | $43.73 | $48.84 | -10.12% | 76,502,014 |
| Jul 2011 | $58.94 | $60.64 | $53.36 | $54.34 | -7.41% | 41,563,200 |
| Jun 2011 | $62.08 | $62.14 | $56.57 | $58.69 | -5.95% | 37,491,600 |
| May 2011 | $59.10 | $64.61 | $58.79 | $62.40 | +5.76% | 52,746,700 |
| Apr 2011 | $60.89 | $61.58 | $57.86 | $59.00 | -2.96% | 45,350,700 |
| Mar 2011 | $63.26 | $65.21 | $60.01 | $60.80 | -3.89% | 45,147,100 |
| Feb 2011 | $58.00 | $63.42 | $57.69 | $63.26 | +9.90% | 33,605,800 |
| Jan 2011 | $53.93 | $58.89 | $53.50 | $57.56 | +7.19% | 47,461,300 |
| Dec 2010 | $50.78 | $55.00 | $50.46 | $53.70 | +7.21% | 37,333,000 |
| Nov 2010 | $49.63 | $52.76 | $48.98 | $50.09 | +1.21% | 41,517,000 |
| Oct 2010 | $50.26 | $53.00 | $48.13 | $49.49 | -1.12% | 60,341,900 |
| Sep 2010 | $43.51 | $50.88 | $43.51 | $50.05 | +15.88% | 65,429,500 |
| Aug 2010 | $47.06 | $48.26 | $42.74 | $43.19 | -7.26% | 50,847,700 |
| Jul 2010 | $49.80 | $53.29 | $45.52 | $46.57 | -6.97% | 53,777,200 |
| Jun 2010 | $52.60 | $54.35 | $48.76 | $50.06 | -5.60% | 55,457,400 |
| May 2010 | $57.60 | $58.78 | $51.22 | $53.03 | -7.68% | 53,673,900 |
| Apr 2010 | $57.59 | $59.72 | $56.63 | $57.44 | +0.38% | 34,987,900 |
| Mar 2010 | $53.32 | $58.49 | $53.29 | $57.22 | +7.76% | 36,600,600 |
| Feb 2010 | $52.22 | $53.45 | $49.85 | $53.10 | +2.27% | 32,267,200 |
| Jan 2010 | $51.28 | $57.39 | $50.83 | $51.92 | +3.08% | 54,209,700 |
| Dec 2009 | $50.54 | $52.66 | $50.01 | $50.37 | -0.06% | 38,883,400 |
| Nov 2009 | $46.36 | $51.32 | $46.16 | $50.40 | +9.57% | 26,584,700 |
| Oct 2009 | $45.08 | $49.50 | $42.74 | $46.00 | +1.25% | 58,718,300 |
| Sep 2009 | $41.42 | $48.10 | $41.04 | $45.43 | +9.58% | 66,894,700 |
| Aug 2009 | $39.24 | $42.00 | $38.71 | $41.46 | +6.64% | 45,094,500 |
| Jul 2009 | $40.00 | $40.26 | $37.14 | $38.88 | -2.16% | 52,336,400 |
| Jun 2009 | $38.98 | $41.73 | $38.75 | $39.74 | +3.38% | 54,236,200 |
| May 2009 | $38.78 | $41.61 | $37.16 | $38.44 | -0.70% | 45,562,700 |
| Apr 2009 | $33.55 | $39.59 | $32.34 | $38.71 | +13.72% | 61,727,100 |
| Mar 2009 | $32.97 | $34.98 | $30.82 | $34.04 | +1.10% | 82,413,400 |
| Feb 2009 | $42.01 | $43.53 | $33.67 | $33.67 | -20.29% | 61,770,400 |
| Jan 2009 | $40.47 | $44.47 | $36.96 | $42.24 | +5.73% | 66,897,100 |
| Dec 2008 | $38.74 | $42.16 | $36.10 | $39.95 | +2.65% | 55,105,700 |
| Nov 2008 | $53.77 | $56.22 | $35.38 | $38.92 | -27.20% | 64,523,800 |
| Oct 2008 | $62.11 | $63.26 | $45.37 | $53.46 | -14.19% | 67,382,800 |
| Sep 2008 | $67.74 | $68.99 | $60.50 | $62.30 | -7.28% | 46,692,600 |
| Aug 2008 | $63.97 | $68.58 | $62.84 | $67.19 | +4.67% | 31,215,400 |
| Jul 2008 | $62.29 | $69.00 | $61.50 | $64.19 | +2.08% | 42,191,500 |
| Jun 2008 | $64.44 | $65.58 | $61.27 | $62.88 | -2.59% | 25,893,000 |
| May 2008 | $63.89 | $66.05 | $61.22 | $64.55 | -0.43% | 36,408,800 |
| Apr 2008 | $65.15 | $67.51 | $62.48 | $64.83 | -0.34% | 37,062,400 |
| Mar 2008 | $65.16 | $66.66 | $58.45 | $65.05 | -0.09% | 42,502,800 |
| Feb 2008 | $67.12 | $70.56 | $64.55 | $65.11 | -2.78% | 28,877,400 |
| Jan 2008 | $74.53 | $74.94 | $58.86 | $66.97 | -10.37% | 54,840,000 |
| Dec 2007 | $72.03 | $76.89 | $71.70 | $74.72 | +2.88% | 19,670,900 |
| Nov 2007 | $71.02 | $73.23 | $67.61 | $72.63 | +2.30% | 26,745,700 |
| Oct 2007 | $69.25 | $74.67 | $68.94 | $71.00 | +3.26% | 29,481,100 |
| Sep 2007 | $66.78 | $70.49 | $66.34 | $68.76 | +2.93% | 30,004,300 |
| Aug 2007 | $62.64 | $70.11 | $62.22 | $66.80 | +7.00% | 32,389,800 |
| Jul 2007 | $63.05 | $68.90 | $61.85 | $62.43 | -1.05% | 33,707,800 |
| Jun 2007 | $67.31 | $67.85 | $60.86 | $63.09 | -6.27% | 26,329,400 |
| May 2007 | $65.27 | $68.28 | $63.75 | $67.31 | +3.65% | 26,297,700 |
| Apr 2007 | $66.43 | $70.26 | $63.00 | $64.94 | -2.08% | 34,335,700 |
| Mar 2007 | $60.27 | $67.14 | $58.05 | $66.32 | +6.93% | 35,689,900 |
| Feb 2007 | $63.50 | $64.27 | $59.44 | $62.02 | +0.13% | 32,851,800 |
| Jan 2007 | $55.55 | $62.37 | $54.89 | $61.94 | +12.39% | 40,482,800 |
| Dec 2006 | $52.25 | $55.92 | $51.90 | $55.11 | +6.27% | 23,966,600 |
| Nov 2006 | $52.20 | $53.00 | $50.15 | $51.86 | -0.82% | 23,617,900 |
| Oct 2006 | $49.75 | $54.35 | $48.83 | $52.29 | +5.44% | 32,234,500 |
| Sep 2006 | $48.12 | $51.00 | $47.46 | $49.59 | +3.25% | 22,651,400 |
| Aug 2006 | $45.29 | $48.59 | $44.86 | $48.03 | +5.54% | 25,839,000 |
| Jul 2006 | $42.35 | $46.19 | $39.77 | $45.51 | +8.07% | 30,071,400 |
| Jun 2006 | $44.03 | $45.72 | $40.77 | $42.11 | -4.08% | 32,478,800 |
| May 2006 | $44.00 | $45.19 | $42.43 | $43.90 | +0.34% | 35,929,300 |
| Apr 2006 | $44.59 | $47.75 | $42.16 | $43.75 | -1.33% | 35,150,100 |
| Mar 2006 | $46.19 | $49.94 | $44.25 | $44.34 | -4.07% | 34,232,500 |
| Feb 2006 | $49.73 | $50.00 | $45.75 | $46.22 | -7.37% | 24,486,900 |
| Jan 2006 | $44.90 | $50.90 | $43.77 | $49.90 | +12.31% | 41,509,600 |
| Dec 2005 | $43.53 | $48.32 | $43.25 | $44.43 | +2.61% | 37,340,100 |
| Nov 2005 | $41.45 | $45.40 | $41.25 | $43.30 | +5.43% | 37,019,900 |
| Oct 2005 | $49.34 | $49.74 | $39.74 | $41.07 | -16.91% | 60,944,400 |
| Sep 2005 | $54.46 | $56.32 | $48.25 | $49.43 | -9.39% | 55,003,600 |
| Aug 2005 | $54.30 | $54.69 | $51.20 | $54.55 | +0.85% | 32,662,100 |
| Jul 2005 | $47.53 | $54.68 | $46.80 | $54.09 | +13.73% | 29,297,800 |
| Jun 2005 | $48.55 | $50.50 | $46.75 | $47.56 | -2.24% | 29,255,600 |
| May 2005 | $48.56 | $49.88 | $46.00 | $48.65 | +0.21% | 25,681,300 |
| Apr 2005 | $44.62 | $50.95 | $43.51 | $48.55 | +8.83% | 39,571,800 |
| Mar 2005 | $49.66 | $50.19 | $43.00 | $44.61 | -10.17% | 47,342,900 |
| Feb 2005 | $50.00 | $52.64 | $49.28 | $49.66 | +1.06% | 32,393,600 |
| Jan 2005 | $49.95 | $51.15 | $47.90 | $49.14 | +1.84% | 51,167,200 |
| Dec 2004 | $44.10 | $48.40 | $44.00 | $48.25 | +9.68% | 34,165,500 |
| Nov 2004 | $42.65 | $44.97 | $41.79 | $43.99 | +2.09% | 29,977,100 |
| Oct 2004 | $48.33 | $48.81 | $40.30 | $43.09 | -10.38% | 47,300,600 |
| Sep 2004 | $45.41 | $48.88 | $45.41 | $48.08 | +6.14% | 24,092,400 |
| Aug 2004 | $47.36 | $48.44 | $44.10 | $45.30 | -4.99% | 27,943,500 |
| Jul 2004 | $55.49 | $57.66 | $43.71 | $47.68 | -13.31% | 56,871,500 |
| Jun 2004 | $51.00 | $55.94 | $50.89 | $55.00 | +8.16% | 26,591,000 |
| May 2004 | $49.62 | $52.03 | $48.85 | $50.85 | +2.80% | 27,452,400 |
| Apr 2004 | $44.25 | $51.10 | $44.21 | $49.47 | +11.75% | 32,841,800 |
| Mar 2004 | $44.47 | $47.20 | $42.92 | $44.27 | -0.23% | 27,580,600 |
| Feb 2004 | $44.48 | $45.86 | $42.50 | $44.37 | -0.01% | 18,855,000 |
| Jan 2004 | $42.46 | $45.66 | $41.77 | $44.37 | +4.39% | 22,662,400 |
| Dec 2003 | $40.86 | $42.68 | $40.06 | $42.51 | +4.95% | 18,316,000 |
| Nov 2003 | $40.56 | $41.42 | $39.26 | $40.50 | -0.14% | 18,612,000 |
| Oct 2003 | $37.75 | $41.02 | $37.34 | $40.56 | +7.70% | 32,275,600 |
| Sep 2003 | $37.93 | $38.55 | $36.65 | $37.66 | -0.65% | 30,673,400 |
| Aug 2003 | $38.38 | $38.40 | $36.60 | $37.90 | -0.94% | 23,158,800 |
| Jul 2003 | $34.69 | $39.63 | $33.88 | $38.26 | +10.31% | 40,798,000 |
| Jun 2003 | $33.68 | $36.72 | $33.55 | $34.69 | +3.01% | 31,428,400 |
| May 2003 | $33.58 | $34.00 | $31.48 | $33.67 | +0.49% | 39,577,800 |
| Apr 2003 | $34.32 | $34.82 | $31.50 | $33.51 | -2.39% | 44,789,400 |
| Mar 2003 | $32.70 | $35.25 | $32.01 | $34.33 | +5.29% | 32,726,200 |
| Feb 2003 | $30.21 | $33.05 | $30.04 | $32.60 | +8.23% | 31,094,200 |
| Jan 2003 | $33.60 | $34.50 | $29.83 | $30.12 | -10.25% | 34,242,400 |
| Dec 2002 | $31.35 | $33.68 | $30.67 | $33.56 | +8.52% | 23,987,200 |
| Nov 2002 | $31.50 | $33.74 | $30.70 | $30.93 | -1.98% | 33,529,400 |
| Oct 2002 | $28.82 | $32.60 | $28.38 | $31.55 | +9.55% | 40,454,000 |
| Sep 2002 | $28.06 | $30.25 | $27.17 | $28.80 | +2.18% | 32,105,400 |
| Aug 2002 | $25.31 | $28.55 | $24.39 | $28.19 | +11.36% | 22,477,800 |
| Jul 2002 | $26.73 | $26.73 | $21.93 | $25.31 | -5.40% | 42,682,400 |
| Jun 2002 | $27.35 | $27.60 | $25.45 | $26.76 | -1.92% | 29,163,800 |
| May 2002 | $26.76 | $28.33 | $26.38 | $27.28 | +1.96% | 22,543,200 |
| Apr 2002 | $30.29 | $30.33 | $26.25 | $26.76 | -11.30% | 25,728,200 |
| Mar 2002 | $30.75 | $31.12 | $28.93 | $30.17 | -1.90% | 26,329,200 |
| Feb 2002 | $29.49 | $31.50 | $28.70 | $30.75 | +4.70% | 30,906,600 |
| Jan 2002 | $29.08 | $29.93 | $26.63 | $29.37 | +0.63% | 24,658,400 |
| Dec 2001 | $27.38 | $29.70 | $26.02 | $29.19 | +6.30% | 17,482,200 |
| Nov 2001 | $28.00 | $28.66 | $25.98 | $27.46 | -2.36% | 20,473,600 |
| Oct 2001 | $26.33 | $29.60 | $25.60 | $28.12 | +6.31% | 23,354,800 |
| Sep 2001 | $27.55 | $28.10 | $22.39 | $26.45 | -3.52% | 17,765,000 |
| Aug 2001 | $30.10 | $30.23 | $27.13 | $27.42 | -8.59% | 21,732,800 |
| Jul 2001 | $27.65 | $31.60 | $27.00 | $29.99 | +9.35% | 21,823,800 |
| Jun 2001 | $28.65 | $29.40 | $27.01 | $27.43 | -4.53% | 16,363,200 |
| May 2001 | $29.64 | $29.70 | $27.75 | $28.73 | -3.10% | 22,076,800 |
| Apr 2001 | $26.40 | $29.98 | $24.52 | $29.65 | +13.47% | 28,440,000 |
| Mar 2001 | $28.08 | $28.50 | $23.50 | $26.13 | -6.95% | 29,109,400 |
| Feb 2001 | $22.75 | $28.43 | $22.48 | $28.08 | +24.23% | 27,004,200 |
| Jan 2001 | $24.75 | $25.11 | $21.65 | $22.60 | -10.65% | 26,943,400 |
| Dec 2000 | $26.53 | $28.88 | $24.18 | $25.30 | -5.11% | 71,573,000 |
| Nov 2000 | $23.63 | $27.00 | $23.31 | $26.66 | +13.13% | 19,275,200 |
| Oct 2000 | $21.38 | $24.25 | $19.25 | $23.56 | +9.75% | 21,940,000 |
| Sep 2000 | $22.56 | $23.25 | $19.31 | $21.47 | -4.18% | 15,518,000 |
| Aug 2000 | $20.97 | $23.63 | $20.00 | $22.41 | +4.37% | 13,419,600 |
| Jul 2000 | $21.88 | $25.00 | $21.38 | $21.47 | -1.86% | 21,452,600 |
| Jun 2000 | $18.94 | $22.50 | $17.78 | $21.88 | +15.70% | 22,763,000 |
| May 2000 | $17.92 | $19.78 | $17.13 | $18.91 | +5.13% | 21,232,800 |
| Apr 2000 | $17.13 | $18.75 | $15.56 | $17.98 | +3.14% | 22,710,000 |
| Mar 2000 | $14.25 | $17.63 | $12.22 | $17.44 | +19.23% | 43,258,400 |
| Feb 2000 | $15.77 | $17.47 | $14.41 | $14.63 | -7.51% | 33,950,800 |
| Jan 2000 | $17.38 | $20.33 | $14.58 | $15.81 | -9.16% | 36,871,600 |
| Dec 1999 | $14.25 | $18.31 | $14.14 | $17.41 | +22.28% | 22,220,800 |
| Nov 1999 | $15.41 | $16.94 | $14.22 | $14.23 | -7.79% | 21,572,400 |
| Oct 1999 | $12.78 | $15.58 | $12.16 | $15.44 | +20.78% | 22,190,800 |
| Sep 1999 | $14.63 | $14.94 | $12.47 | $12.78 | -11.28% | 22,785,600 |
| Aug 1999 | $15.33 | $15.98 | $14.11 | $14.41 | -5.53% | 17,520,800 |
| Jul 1999 | $15.09 | $17.19 | $14.78 | $15.25 | +1.45% | 23,068,400 |
| Jun 1999 | $14.89 | $15.72 | $14.63 | $15.03 | +1.05% | 14,855,200 |
| May 1999 | $15.30 | $16.34 | $14.25 | $14.88 | -2.76% | 18,011,200 |
| Apr 1999 | $12.63 | $16.45 | $11.94 | $15.30 | +21.31% | 24,281,200 |
| Mar 1999 | $11.81 | $13.69 | $11.81 | $12.61 | +7.03% | 20,829,600 |
| Feb 1999 | $11.61 | $12.13 | $11.11 | $11.78 | +1.62% | 25,980,800 |
| Jan 1999 | $13.50 | $15.63 | $11.58 | $11.59 | -15.78% | 32,483,200 |
| Dec 1998 | $10.53 | $13.94 | $10.47 | $13.77 | +30.33% | 15,417,200 |
| Nov 1998 | $10.48 | $10.70 | $9.94 | $10.56 | +0.74% | 15,081,600 |
| Oct 1998 | $8.59 | $10.48 | $7.75 | $10.48 | +23.35% | 15,552,000 |
| Sep 1998 | $8.06 | $9.36 | $8.00 | $8.50 | +5.84% | 14,138,800 |
| Aug 1998 | $10.72 | $10.98 | $7.97 | $8.03 | -26.04% | 29,625,200 |
| Jul 1998 | $9.66 | $11.28 | $9.64 | $10.86 | +13.19% | 17,586,800 |
| Jun 1998 | $10.22 | $10.27 | $9.22 | $9.59 | -5.83% | 13,657,600 |
| May 1998 | $11.41 | $11.41 | $9.66 | $10.19 | -9.44% | 12,015,200 |
| Apr 1998 | $11.75 | $12.17 | $10.86 | $11.25 | -4.00% | 10,556,800 |
| Mar 1998 | $10.23 | $12.28 | $10.20 | $11.72 | +14.50% | 12,672,000 |
| Feb 1998 | $9.17 | $10.38 | $9.17 | $10.23 | +10.83% | 8,614,000 |
| Jan 1998 | $9.34 | $9.70 | $8.69 | $9.23 | -0.84% | 16,448,400 |
| Dec 1997 | $9.78 | $9.98 | $9.16 | $9.31 | -5.40% | 7,052,000 |
| Nov 1997 | $9.44 | $9.97 | $9.25 | $9.84 | +5.88% | 5,497,200 |
| Oct 1997 | $10.86 | $10.89 | $8.75 | $9.30 | -14.88% | 12,710,000 |
| Sep 1997 | $9.98 | $11.33 | $9.95 | $10.92 | +9.39% | 7,069,200 |
| Aug 1997 | $9.75 | $10.16 | $9.41 | $9.98 | +2.40% | 5,772,800 |
| Jul 1997 | $8.78 | $11.03 | $8.75 | $9.75 | +11.83% | 21,288,800 |
| Jun 1997 | $8.72 | $9.47 | $8.50 | $8.72 | 0.00% | 22,648,000 |
| May 1997 | $8.21 | $8.88 | $7.66 | $8.72 | +6.08% | 27,932,800 |
| Apr 1997 | $6.19 | $8.34 | $6.06 | $8.22 | +32.16% | 43,475,200 |
| Mar 1997 | $7.22 | $7.28 | $6.19 | $6.22 | -14.22% | 38,723,600 |
| Feb 1997 | $7.28 | $7.81 | $6.56 | $7.25 | 0.00% | 40,382,400 |
| Jan 1997 | $7.50 | $8.09 | $7.03 | $7.25 | -2.93% | 33,053,200 |
| Dec 1996 | $7.25 | $7.88 | $6.75 | $7.47 | +3.02% | 24,998,800 |
| Nov 1996 | $7.47 | $7.53 | $6.78 | $7.25 | -2.52% | 25,197,600 |
| Oct 1996 | $7.22 | $8.03 | $7.06 | $7.44 | -1.25% | 64,286,000 |
| Sep 1996 | $6.00 | $7.53 | $5.91 | $7.53 | +23.27% | 30,326,800 |
| Aug 1996 | $6.22 | $6.34 | $5.53 | $6.11 | -0.57% | 25,454,800 |
| Jul 1996 | $5.69 | $6.44 | $5.06 | $6.14 | +8.04% | 56,050,800 |
| Jun 1996 | $6.44 | $6.66 | $5.66 | $5.69 | -12.08% | 51,338,400 |
| May 1996 | $6.02 | $6.52 | $5.86 | $6.47 | +6.98% | 41,841,600 |
| Apr 1996 | $6.17 | $6.23 | $4.97 | $6.05 | -1.65% | 79,641,600 |
| Mar 1996 | $6.78 | $6.83 | $5.84 | $6.15 | -9.33% | 38,759,200 |
| Feb 1996 | $6.97 | $7.27 | $6.33 | $6.78 | -2.91% | 46,622,400 |
| Jan 1996 | $6.55 | $6.98 | $5.91 | $6.98 | +6.43% | 44,541,600 |
| Dec 1995 | $6.66 | $7.31 | $6.08 | $6.56 | -1.87% | 59,281,600 |
| Nov 1995 | $5.67 | $6.70 | $5.59 | $6.69 | +18.56% | 44,312,000 |
| Oct 1995 | $5.83 | $6.19 | $5.50 | $5.64 | -3.22% | 49,965,600 |
| Sep 1995 | $5.25 | $5.89 | $5.22 | $5.83 | +11.68% | 41,156,800 |
| Aug 1995 | $5.45 | $5.53 | $5.11 | $5.22 | -4.57% | 43,639,200 |
| Jul 1995 | $4.78 | $6.11 | $4.75 | $5.47 | +14.01% | 71,100,800 |
| Jun 1995 | $4.81 | $5.36 | $4.69 | $4.80 | 0.00% | 89,126,400 |
| May 1995 | $5.59 | $5.78 | $4.72 | $4.80 | -14.96% | 70,471,200 |
| Apr 1995 | $5.69 | $6.02 | $5.38 | $5.64 | -1.37% | 59,006,400 |
| Mar 1995 | $5.44 | $6.05 | $5.13 | $5.72 | +5.17% | 60,114,400 |
| Feb 1995 | $5.02 | $5.50 | $4.86 | $5.44 | +8.07% | 43,240,800 |
| Jan 1995 | $4.59 | $5.11 | $4.52 | $5.03 | +9.52% | 52,606,400 |
| Dec 1994 | $4.55 | $4.67 | $4.34 | $4.59 | 0.00% | 36,034,400 |
| Nov 1994 | $4.25 | $4.69 | $4.14 | $4.59 | +7.30% | 39,471,200 |
| Oct 1994 | $4.34 | $4.53 | $4.09 | $4.28 | -1.44% | 30,434,400 |
| Sep 1994 | $4.41 | $4.69 | $4.19 | $4.34 | -2.11% | 34,885,600 |
| Aug 1994 | $3.84 | $4.69 | $3.78 | $4.44 | +13.60% | 65,080,000 |
| Jul 1994 | $3.44 | $3.94 | $3.41 | $3.91 | +17.93% | 45,584,800 |
| Jun 1994 | $3.41 | $3.84 | $3.09 | $3.31 | -0.94% | 36,544,800 |
| May 1994 | $3.38 | $3.56 | $3.09 | $3.34 | -0.92% | 26,022,400 |
| Apr 1994 | $3.38 | $3.75 | $2.97 | $3.38 | -1.82% | 56,176,800 |
| Mar 1994 | $4.06 | $4.16 | $3.25 | $3.44 | -15.38% | 55,512,800 |
| Feb 1994 | $4.38 | $4.44 | $3.84 | $4.06 | -7.14% | 40,503,200 |
| Jan 1994 | $3.56 | $4.44 | $3.44 | $4.38 | +23.89% | 76,009,600 |
| Dec 1993 | $3.28 | $3.69 | $2.91 | $3.53 | +7.62% | 55,278,400 |
| Nov 1993 | $3.34 | $3.50 | $3.25 | $3.28 | -3.67% | 39,771,200 |
| Oct 1993 | $3.47 | $3.59 | $3.28 | $3.41 | -1.80% | 39,424,800 |
| Sep 1993 | $3.47 | $3.63 | $3.06 | $3.47 | 0.00% | 52,396,000 |
| Aug 1993 | $3.28 | $3.72 | $3.22 | $3.47 | +6.22% | 35,564,800 |
| Jul 1993 | $3.19 | $3.41 | $3.13 | $3.27 | +0.96% | 49,224,000 |
| Jun 1993 | $3.53 | $3.53 | $2.72 | $3.23 | -8.41% | 75,228,800 |
| May 1993 | $3.25 | $3.69 | $3.22 | $3.53 | +7.62% | 36,263,200 |
| Apr 1993 | $3.34 | $3.38 | $2.63 | $3.28 | -1.87% | 66,084,000 |
| Mar 1993 | $3.31 | $3.47 | $2.78 | $3.34 | +1.90% | 89,039,200 |
| Feb 1993 | $4.50 | $4.53 | $3.06 | $3.28 | -27.08% | 77,458,400 |
| Jan 1993 | $4.94 | $4.97 | $4.03 | $4.50 | -7.99% | 59,988,000 |
| Dec 1992 | $4.47 | $5.00 | $4.28 | $4.89 | +10.99% | 38,704,000 |
| Nov 1992 | $4.00 | $4.53 | $3.72 | $4.41 | +10.16% | 30,305,600 |
| Oct 1992 | $3.88 | $4.19 | $3.28 | $4.00 | +4.92% | 74,244,800 |
| Sep 1992 | $4.22 | $4.75 | $3.63 | $3.81 | -10.29% | 39,624,000 |
| Aug 1992 | $4.81 | $4.91 | $4.00 | $4.25 | -11.69% | 21,293,600 |
| Jul 1992 | $4.19 | $5.00 | $3.97 | $4.81 | +15.79% | 35,188,800 |
| Jun 1992 | $4.25 | $4.50 | $3.59 | $4.16 | -2.20% | 44,693,600 |
| May 1992 | $4.47 | $4.59 | $4.00 | $4.25 | -4.90% | 25,177,600 |
| Apr 1992 | $4.56 | $5.38 | $4.13 | $4.47 | -3.38% | 44,569,600 |
| Mar 1992 | $5.19 | $5.38 | $4.53 | $4.63 | -11.38% | 39,802,400 |
| Feb 1992 | $5.56 | $5.75 | $4.69 | $5.22 | -6.70% | 38,372,800 |
| Jan 1992 | $6.16 | $6.53 | $5.00 | $5.59 | -10.50% | 57,308,800 |
| Dec 1991 | $4.66 | $6.53 | $4.66 | $6.25 | +34.23% | 37,940,800 |
| Nov 1991 | $4.19 | $5.03 | $4.06 | $4.66 | +11.20% | 34,904,000 |
| Oct 1991 | $3.50 | $4.38 | $3.19 | $4.19 | +19.64% | 26,091,200 |
| Sep 1991 | $3.72 | $3.78 | $3.41 | $3.50 | -7.44% | 15,224,000 |
| Aug 1991 | $3.34 | $3.88 | $3.22 | $3.78 | +13.62% | 23,499,200 |
| Jul 1991 | $3.13 | $3.50 | $3.06 | $3.33 | +6.50% | 24,857,600 |
| Jun 1991 | $3.17 | $3.47 | $2.94 | $3.13 | -1.96% | 26,457,600 |
| May 1991 | $2.70 | $3.30 | $2.66 | $3.19 | +16.57% | 30,022,400 |
| Apr 1991 | $2.50 | $3.09 | $2.48 | $2.73 | +7.36% | 41,771,200 |
| Mar 1991 | $2.36 | $2.58 | $2.28 | $2.55 | +5.84% | 14,532,800 |
| Feb 1991 | $2.34 | $2.53 | $2.20 | $2.41 | +2.67% | 29,985,600 |
| Jan 1991 | $1.94 | $2.38 | $1.72 | $2.34 | +20.00% | 35,662,400 |
| Dec 1990 | $1.86 | $2.11 | $1.80 | $1.95 | +5.04% | 29,873,600 |
| Nov 1990 | $1.54 | $1.91 | $1.47 | $1.86 | +20.20% | 17,676,800 |
| Oct 1990 | $1.55 | $1.64 | $1.36 | $1.55 | +1.02% | 20,337,600 |
| Sep 1990 | $1.61 | $1.69 | $1.52 | $1.53 | -2.97% | 14,752,000 |
| Aug 1990 | $1.67 | $1.75 | $1.40 | $1.58 | -3.81% | 20,864,000 |
| Jul 1990 | $1.80 | $1.92 | $1.61 | $1.64 | -6.25% | 19,046,400 |
| Jun 1990 | $1.67 | $1.78 | $1.59 | $1.75 | +4.67% | 9,947,200 |
| May 1990 | $1.52 | $1.73 | $1.48 | $1.67 | +11.46% | 19,014,400 |
| Apr 1990 | $1.47 | $1.58 | $1.42 | $1.50 | +2.12% | 15,164,800 |
| Mar 1990 | $1.28 | $1.58 | $1.27 | $1.47 | +14.63% | 14,073,600 |
| Feb 1990 | $1.36 | $1.47 | $1.20 | $1.28 | -5.75% | 17,369,600 |
| Jan 1990 | $1.55 | $1.67 | $1.25 | $1.36 | -12.12% | 27,564,800 |
| Dec 1989 | $1.38 | $1.56 | $1.28 | $1.55 | +15.11% | 23,763,200 |
| Nov 1989 | $1.25 | $1.38 | $1.20 | $1.34 | +4.88% | 11,958,400 |
| Oct 1989 | $1.19 | $1.38 | $1.14 | $1.28 | +9.34% | 20,678,400 |
| Sep 1989 | $1.19 | $1.20 | $1.09 | $1.17 | -1.31% | 17,505,600 |
| Aug 1989 | $1.27 | $1.27 | $1.16 | $1.19 | -6.17% | 17,022,400 |
| Jul 1989 | $1.11 | $1.28 | $1.09 | $1.27 | +14.08% | 14,040,000 |
| Jun 1989 | $1.19 | $1.23 | $1.00 | $1.11 | -6.58% | 17,322,400 |
| May 1989 | $1.18 | $1.24 | $1.14 | $1.19 | +0.88% | 21,348,000 |
| Apr 1989 | $1.03 | $1.19 | $1.03 | $1.18 | +13.00% | 19,250,400 |
| Mar 1989 | $0.9688 | $1.08 | $0.9583 | $1.04 | +7.53% | 11,827,200 |
| Feb 1989 | $0.9427 | $1.01 | $0.9427 | $0.9688 | +2.20% | 8,534,400 |
| Jan 1989 | $0.8438 | $0.9583 | $0.8125 | $0.9479 | +12.35% | 18,136,800 |
| Dec 1988 | $0.8229 | $0.8542 | $0.7917 | $0.8438 | +2.53% | 12,391,200 |
| Nov 1988 | $0.9063 | $0.9063 | $0.8021 | $0.8229 | -9.20% | 5,690,400 |
| Oct 1988 | $0.8958 | $0.9167 | $0.8646 | $0.9063 | +1.16% | 5,769,600 |
| Sep 1988 | $0.9063 | $0.9167 | $0.8646 | $0.8958 | +1.18% | 10,723,200 |
| Aug 1988 | $0.8854 | $1.03 | $0.8854 | $0.8854 | +1.19% | 10,420,800 |
| Jul 1988 | $0.9375 | $0.9896 | $0.875 | $0.875 | -8.70% | 10,833,600 |
| Jun 1988 | $0.8438 | $0.9583 | $0.8333 | $0.9583 | +13.58% | 7,776,000 |
| May 1988 | $0.8542 | $0.8854 | $0.8177 | $0.8438 | -1.22% | 8,359,200 |
| Apr 1988 | $0.8958 | $0.9792 | $0.8229 | $0.8542 | -5.75% | 15,650,400 |
| Mar 1988 | $0.8542 | $0.9792 | $0.8542 | $0.9063 | +4.82% | 17,419,200 |
| Feb 1988 | $0.8438 | $0.8646 | $0.7917 | $0.8646 | +2.47% | 13,488,000 |
| Jan 1988 | $0.7292 | $0.8854 | $0.7292 | $0.8438 | +15.71% | 13,538,400 |
| Dec 1987 | $0.6146 | $0.7813 | $0.526 | $0.7292 | +18.64% | 33,136,800 |
| Nov 1987 | $0.6875 | $0.7188 | $0.5938 | $0.6146 | -10.61% | 18,698,400 |
| Oct 1987 | $1.04 | $1.04 | $0.6042 | $0.6875 | -34.00% | 20,520,000 |
| Sep 1987 | $1.10 | $1.11 | $1.02 | $1.04 | -5.21% | 8,493,600 |
| Aug 1987 | $1.20 | $1.20 | $1.07 | $1.10 | -9.05% | 14,841,600 |
| Jul 1987 | $1.05 | $1.21 | $1.00 | $1.21 | +14.85% | 15,624,000 |
| Jun 1987 | $0.901 | $1.06 | $0.901 | $1.05 | +16.76% | 16,327,200 |
| May 1987 | $0.849 | $0.9323 | $0.8385 | $0.901 | +6.14% | 8,486,400 |
| Apr 1987 | $0.8047 | $0.8646 | $0.7917 | $0.849 | +5.50% | 15,489,600 |
| Mar 1987 | $0.8099 | $0.8464 | $0.8021 | $0.8047 | -0.64% | 25,243,200 |
| Feb 1987 | $0.7865 | $0.8385 | $0.7708 | $0.8099 | +2.98% | 18,264,000 |
| Jan 1987 | $0.6667 | $0.8125 | $0.6667 | $0.7865 | +17.97% | 18,364,800 |
| Dec 1986 | $0.625 | $0.7604 | $0.6198 | $0.6667 | +5.79% | 23,419,200 |
| Nov 1986 | $0.6667 | $0.6771 | $0.599 | $0.6302 | -5.47% | 7,468,800 |
| Oct 1986 | $0.7083 | $0.7135 | $0.6458 | $0.6667 | -5.88% | 9,345,600 |
| Sep 1986 | $0.7396 | $0.75 | $0.5781 | $0.7083 | -4.23% | 31,012,800 |
| Aug 1986 | $0.7969 | $0.8542 | $0.7396 | $0.7396 | -7.19% | 18,355,200 |
| Jul 1986 | $0.8646 | $0.9167 | $0.7448 | $0.7969 | -7.83% | 33,240,000 |
| Jun 1986 | $0.7448 | $0.8698 | $0.7396 | $0.8646 | +16.08% | 25,382,400 |
| May 1986 | $0.7031 | $0.7448 | $0.6615 | $0.7448 | +5.93% | 9,408,000 |
| Apr 1986 | $0.7188 | $0.7188 | $0.651 | $0.7031 | -2.17% | 15,662,400 |
| Mar 1986 | $0.5625 | $0.7292 | $0.5417 | $0.7188 | +26.61% | 19,540,800 |
| Feb 1986 | $0.5469 | $0.5677 | $0.5156 | $0.5677 | +3.81% | 23,198,400 |
| Jan 1986 | $0.50 | $0.5521 | $0.4844 | $0.5469 | +9.38% | 21,700,800 |
| Dec 1985 | $0.4844 | $0.513 | $0.4844 | $0.50 | +3.23% | 17,208,000 |
| Nov 1985 | $0.4688 | $0.5052 | $0.4688 | $0.4844 | +4.49% | 5,932,800 |
| Oct 1985 | $0.4167 | $0.4844 | $0.3802 | $0.4635 | +11.25% | 15,830,400 |
| Sep 1985 | $0.4549 | $0.4653 | $0.375 | $0.4167 | -8.40% | 8,925,600 |
| Aug 1985 | $0.4896 | $0.4896 | $0.4375 | $0.4549 | -7.09% | 11,260,800 |
| Jul 1985 | $0.4792 | $0.4896 | $0.4583 | $0.4896 | +2.17% | 11,253,600 |
| Jun 1985 | $0.4306 | $0.4826 | $0.4236 | $0.4792 | +11.29% | 23,529,600 |
| May 1985 | $0.3889 | $0.4306 | $0.3854 | $0.4306 | +10.71% | 14,076,000 |
| Apr 1985 | $0.3785 | $0.3993 | $0.375 | $0.3889 | +2.75% | 12,736,800 |
| Mar 1985 | $0.4201 | $0.4306 | $0.375 | $0.3785 | -9.92% | 16,264,800 |
| Feb 1985 | $0.3924 | $0.4444 | $0.3854 | $0.4201 | +7.08% | 23,616,000 |
| Jan 1985 | $0.3403 | $0.3993 | $0.3368 | $0.3924 | +15.31% | 26,244,000 |
| Dec 1984 | $0.3194 | $0.3438 | $0.3125 | $0.3403 | +6.52% | 13,190,400 |
| Nov 1984 | $0.3125 | $0.3333 | $0.3056 | $0.3194 | +2.22% | 16,300,800 |
| Oct 1984 | $0.3229 | $0.3229 | $0.2708 | $0.3125 | -3.23% | 12,254,400 |
| Sep 1984 | $0.3125 | $0.3368 | $0.3125 | $0.3229 | +3.33% | 5,796,000 |
| Aug 1984 | $0.2743 | $0.3333 | $0.2743 | $0.3125 | +13.92% | 24,768,000 |
| Jul 1984 | $0.2951 | $0.3021 | $0.2743 | $0.2743 | -7.06% | 7,632,000 |
| Jun 1984 | $0.3056 | $0.309 | $0.2604 | $0.2951 | -2.30% | 19,432,800 |
| May 1984 | $0.3368 | $0.3438 | $0.2986 | $0.3021 | -10.31% | 7,862,400 |
| Apr 1984 | $0.3715 | $0.3819 | $0.3264 | $0.3368 | -9.35% | 12,232,800 |
| Mar 1984 | $0.3681 | $0.3924 | $0.3403 | $0.3715 | +0.94% | 9,640,800 |
| Feb 1984 | $0.3542 | $0.375 | $0.3229 | $0.3681 | +3.92% | 13,413,600 |
| Jan 1984 | $0.3854 | $0.4201 | $0.3472 | $0.3542 | -8.11% | 11,426,400 |
| Dec 1983 | $0.3924 | $0.3993 | $0.3646 | $0.3854 | -1.77% | 11,016,000 |
| Nov 1983 | $0.3924 | $0.4236 | $0.3438 | $0.3924 | 0.00% | 12,016,800 |
| Oct 1983 | $0.4549 | $0.4549 | $0.3924 | $0.3924 | -14.39% | 10,778,400 |
| Sep 1983 | $0.4583 | $0.4688 | $0.4375 | $0.4583 | 0.00% | 11,095,200 |
| Aug 1983 | $0.4514 | $0.4635 | $0.4444 | $0.4583 | +1.54% | 4,442,400 |
| Jul 1983 | $0.4965 | $0.5035 | $0.4514 | $0.4514 | -9.09% | 8,071,200 |
| Jun 1983 | $0.4688 | $0.5521 | $0.4688 | $0.4965 | +5.93% | 8,373,600 |
| May 1983 | $0.4722 | $0.5139 | $0.441 | $0.4688 | -2.17% | 7,999,200 |
| Apr 1983 | $0.4306 | $0.4861 | $0.3819 | $0.4792 | +9.52% | 11,880,000 |
| Mar 1983 | $0.3507 | $0.4514 | $0.3438 | $0.4375 | +23.53% | 17,200,800 |
| Feb 1983 | $0.3108 | $0.4028 | $0.3108 | $0.3542 | +17.24% | 17,136,000 |
| Jan 1983 | $0.309 | $0.3628 | $0.3021 | $0.3021 | -0.57% | 17,589,600 |
| Dec 1982 | $0.3681 | $0.3733 | $0.2604 | $0.3038 | -16.27% | 30,967,200 |
| Nov 1982 | $0.2917 | $0.3715 | $0.2859 | $0.3628 | +23.91% | 23,032,800 |
| Oct 1982 | $0.2697 | $0.3183 | $0.2604 | $0.2928 | +9.52% | 25,358,400 |
| Sep 1982 | $0.2454 | $0.2894 | $0.2442 | $0.2674 | +8.96% | 27,972,000 |
| Aug 1982 | $0.2234 | $0.2477 | $0.1991 | $0.2454 | +14.59% | 24,753,600 |
| Jul 1982 | $0.1991 | $0.2269 | $0.1921 | $0.2141 | +7.56% | 19,634,400 |
| Jun 1982 | $0.1956 | $0.2014 | $0.1852 | $0.1991 | +1.78% | 10,994,400 |
| May 1982 | $0.2222 | $0.2222 | $0.1898 | $0.1956 | -12.44% | 22,831,200 |
| Apr 1982 | $0.206 | $0.2384 | $0.2049 | $0.2234 | +9.04% | 16,837,200 |
| Mar 1982 | $0.1991 | $0.2072 | $0.1817 | $0.2049 | +2.91% | 11,102,400 |
| Feb 1982 | $0.1968 | $0.2014 | $0.1933 | $0.1991 | +0.58% | 7,246,800 |
| Jan 1982 | $0.2245 | $0.2269 | $0.1887 | $0.1979 | -11.86% | 10,627,200 |
| Dec 1981 | $0.1782 | $0.228 | $0.1782 | $0.2245 | +25.97% | 14,353,200 |
| Nov 1981 | $0.1852 | $0.1875 | $0.1748 | $0.1782 | -2.53% | 9,201,600 |
| Oct 1981 | $0.1701 | $0.2164 | $0.1701 | $0.1829 | +8.22% | 19,137,600 |
| Sep 1981 | $0.1713 | $0.184 | $0.1632 | $0.169 | +1.39% | 13,748,400 |
| Aug 1981 | $0.1968 | $0.1991 | $0.1586 | $0.1667 | -15.29% | 14,623,200 |
| Jul 1981 | $0.228 | $0.2303 | $0.191 | $0.1968 | -13.71% | 8,812,800 |
| Jun 1981 | $0.2118 | $0.2303 | $0.2095 | $0.228 | +7.65% | 12,074,400 |
| May 1981 | $0.213 | $0.2199 | $0.1944 | $0.2118 | -2.14% | 9,698,400 |
| Apr 1981 | $0.2188 | $0.2488 | $0.2049 | $0.2164 | +8.72% | 23,058,000 |
| Mar 1981 | $0.1806 | $0.2014 | $0.1782 | $0.1991 | +10.26% | 11,124,000 |
| Feb 1981 | $0.1944 | $0.1944 | $0.1806 | $0.1806 | -7.69% | 7,840,800 |
| Jan 1981 | $0.2222 | $0.2407 | $0.1898 | $0.1956 | -11.98% | 35,780,400 |
| Dec 1980 | $0.2072 | $0.2245 | $0.1655 | $0.2222 | +5.49% | 15,865,200 |
| Nov 1980 | $0.1559 | $0.2141 | $0.1559 | $0.2106 | +35.15% | 18,694,800 |
| Oct 1980 | $0.159 | $0.189 | $0.1543 | $0.1559 | 0.00% | 30,731,400 |
| Sep 1980 | $0.1319 | $0.1682 | $0.1319 | $0.1559 | +19.53% | 21,740,400 |
| Aug 1980 | $0.1343 | $0.1512 | $0.1304 | $0.1304 | -2.87% | 21,270,600 |
| Jul 1980 | $0.108 | $0.1358 | $0.1073 | $0.1343 | +24.29% | 29,662,200 |
| Jun 1980 | $0.1096 | $0.1157 | $0.108 | $0.108 | -1.41% | 17,641,800 |
| May 1980 | $0.1065 | $0.1127 | $0.1057 | $0.1096 | +2.90% | 12,441,600 |
| Apr 1980 | $0.0941 | $0.115 | $0.0941 | $0.1065 | +15.00% | 12,927,600 |
| Mar 1980 | $0.0965 | $0.0995 | $0.0841 | $0.0926 | – | 6,318,000 |
Seasonality
SYK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 2.6% | -0.9% | 1.0% | -0.4% | 0.5% | 1.6% | 1.5% | -1.9% | 1.1% | 3.8% | 0.4% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.1% | 4.8% | -15.0% | -4.1% | -3.2% | 3.5% | 3.4% | -0.6% | -14.7% | 6.0% | ||
| 2025 | 8.7% | -1.3% | -3.4% | 0.4% | 2.3% | 3.6% | -0.7% | -0.3% | -5.3% | -3.6% | 4.2% | -5.1% |
| 2024 | 12.0% | 4.1% | 2.8% | -6.0% | 1.4% | -0.0% | -3.8% | 10.1% | 0.5% | -1.4% | 10.1% | -8.0% |
| 2023 | 3.8% | 3.6% | 8.9% | 5.0% | -8.0% | 11.0% | -7.1% | 0.0% | -3.4% | -1.1% | 9.7% | 1.3% |
| 2022 | -7.2% | 6.2% | 1.8% | -9.8% | -2.8% | -14.9% | 8.0% | -4.4% | -1.0% | 13.2% | 2.0% | 4.9% |
| 2021 | -9.8% | 9.8% | 0.6% | 7.8% | -2.8% | 2.0% | 4.3% | 2.3% | -4.6% | 0.9% | -11.1% | 13.3% |
| 2020 | 0.4% | -9.5% | -12.3% | 12.0% | 5.0% | -7.6% | 7.3% | 2.5% | 5.4% | -3.1% | 15.5% | 5.3% |
| 2019 | 13.3% | 6.2% | 5.1% | -4.4% | -3.0% | 12.5% | 2.0% | 5.2% | -1.7% | -0.0% | -5.3% | 2.8% |
| 2018 | 6.2% | -1.4% | -0.5% | 5.3% | 2.7% | -2.7% | -3.3% | 3.8% | 5.2% | -8.7% | 8.2% | -10.4% |
| 2017 | 3.1% | 4.1% | 2.7% | 3.6% | 4.8% | -2.6% | 6.0% | -3.9% | 0.8% | 9.0% | 0.7% | -0.4% |