|
Stryker Corporati - [Ticker: SYK] | | Last Trade | 154.35 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | -0.53 (-0.339%) | Open | 155.08 | High | 155.24 | Low | 153.53 | Volume | 908,141 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 154.33 x 200 - 154.35 x 200 | Former Close | 154.87 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SYK quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 539,200 | 69.50 | 69.50 | 67.12 | 68.37 | 00:00:00 | 2000-01-04 | 570,400 | 68.13 | 68.25 | 67.31 | 67.62 | 00:00:00 | 2000-01-05 | 619,600 | 67.62 | 70.00 | 67.38 | 69.69 | 00:00:00 | 2000-01-06 | 719,200 | 69.50 | 71.75 | 69.00 | 71.19 | 00:00:00 | 2000-01-07 | 1,557,600 | 71.13 | 78.50 | 71.13 | 77.75 | 00:00:00 | 2000-01-10 | 1,112,800 | 77.75 | 81.31 | 76.50 | 76.88 | 00:00:00 | 2000-01-11 | 360,800 | 76.50 | 80.00 | 75.75 | 77.62 | 00:00:00 | 2000-01-12 | 408,000 | 77.62 | 77.62 | 75.50 | 76.00 | 00:00:00 | 2000-01-13 | 457,200 | 76.00 | 76.19 | 75.38 | 75.94 | 00:00:00 | 2000-01-14 | 447,600 | 76.44 | 77.50 | 75.75 | 77.19 | 00:00:00 | 2000-01-18 | 603,200 | 76.94 | 80.75 | 76.00 | 78.63 | 00:00:00 | 2000-01-19 | 353,200 | 78.69 | 80.00 | 78.63 | 79.62 | 00:00:00 | 2000-01-20 | 573,600 | 79.50 | 80.00 | 78.00 | 78.50 | 00:00:00 | 2000-01-21 | 333,600 | 78.44 | 78.63 | 77.69 | 78.38 | 00:00:00 | 2000-01-24 | 1,206,400 | 78.38 | 80.25 | 78.06 | 78.63 | 00:00:00 | 2000-01-25 | 686,400 | 78.63 | 79.00 | 76.50 | 77.00 | 00:00:00 | 2000-01-26 | 473,600 | 76.94 | 76.94 | 76.00 | 76.69 | 00:00:00 | 2000-01-27 | 294,400 | 76.50 | 76.50 | 75.94 | 76.38 | 00:00:00 | 2000-01-28 | 4,102,000 | 73.50 | 73.50 | 60.81 | 63.00 | 00:00:00 | 2000-01-31 | 3,017,600 | 63.38 | 64.25 | 58.31 | 63.25 | 00:00:00 | 2000-02-01 | 1,240,400 | 63.06 | 65.44 | 62.06 | 64.50 | 00:00:00 | 2000-02-02 | 1,282,400 | 67.00 | 67.00 | 63.94 | 65.25 | 00:00:00 | 2000-02-03 | 918,000 | 65.00 | 65.75 | 63.00 | 64.81 | 00:00:00 | 2000-02-04 | 728,800 | 65.00 | 67.19 | 65.00 | 65.81 | 00:00:00 | 2000-02-07 | 792,000 | 65.75 | 66.63 | 63.19 | 66.63 | 00:00:00 | 2000-02-08 | 817,600 | 68.50 | 69.63 | 68.00 | 68.75 | 00:00:00 | 2000-02-09 | 876,000 | 68.50 | 69.87 | 68.50 | 69.69 | 00:00:00 | 2000-02-10 | 586,400 | 69.69 | 69.75 | 65.50 | 66.19 | 00:00:00 | 2000-02-11 | 404,400 | 66.19 | 66.44 | 63.50 | 63.50 | 00:00:00 | 2000-02-14 | 903,200 | 63.75 | 66.00 | 63.75 | 64.88 | 00:00:00 | 2000-02-15 | 670,000 | 66.00 | 67.19 | 64.75 | 66.56 | 00:00:00 | 2000-02-16 | 469,600 | 66.44 | 67.25 | 66.25 | 66.87 | 00:00:00 | 2000-02-17 | 347,600 | 67.00 | 68.00 | 66.16 | 67.50 | 00:00:00 | 2000-02-18 | 550,400 | 67.50 | 67.50 | 62.75 | 63.19 | 00:00:00 | 2000-02-22 | 702,400 | 63.19 | 63.19 | 60.38 | 60.69 | 00:00:00 | 2000-02-23 | 22,144 | 15.20 | 15.25 | 14.47 | 14.73 | 00:00:00 | 2000-02-24 | 2,082,400 | 59.00 | 61.00 | 58.75 | 60.31 | 00:00:00 | 2000-02-25 | 416,400 | 60.25 | 60.94 | 59.88 | 60.31 | 00:00:00 | 2000-02-28 | 1,062,000 | 59.00 | 59.75 | 57.62 | 58.00 | 00:00:00 | 2000-02-29 | 1,018,000 | 58.50 | 59.50 | 58.50 | 58.50 | 00:00:00 | 2000-03-01 | 1,630,400 | 57.00 | 58.25 | 54.00 | 55.00 | 00:00:00 | 2000-03-02 | 1,388,000 | 55.19 | 57.88 | 55.06 | 57.81 | 00:00:00 | 2000-03-03 | 1,119,600 | 57.81 | 58.88 | 56.75 | 58.06 | 00:00:00 | 2000-03-06 | 1,158,400 | 58.25 | 59.19 | 56.38 | 56.38 | 00:00:00 | 2000-03-07 | 1,575,200 | 56.38 | 56.38 | 51.88 | 52.62 | 00:00:00 | 2000-03-08 | 2,240,800 | 53.25 | 53.69 | 48.88 | 51.00 | 00:00:00 | 2000-03-09 | 923,600 | 52.75 | 55.38 | 52.25 | 54.06 | 00:00:00 | 2000-03-10 | 475,200 | 53.50 | 53.94 | 53.12 | 53.31 | 00:00:00 | 2000-03-13 | 718,400 | 53.25 | 54.25 | 51.62 | 53.88 | 00:00:00 | 2000-03-14 | 785,200 | 54.75 | 55.50 | 54.06 | 55.00 | 00:00:00 | 2000-03-15 | 1,410,000 | 55.12 | 59.94 | 55.12 | 59.00 | 00:00:00 | 2000-03-16 | 1,555,600 | 59.75 | 64.38 | 59.62 | 64.38 | 00:00:00 | 2000-03-17 | 1,061,600 | 64.62 | 64.75 | 61.38 | 62.06 | 00:00:00 | 2000-03-20 | 604,800 | 63.25 | 63.88 | 62.44 | 63.38 | 00:00:00 | 2000-03-21 | 705,600 | 63.38 | 65.88 | 63.38 | 65.44 | 00:00:00 | 2000-03-22 | 573,600 | 65.25 | 67.19 | 64.56 | 66.75 | 00:00:00 | 2000-03-23 | 408,000 | 66.50 | 66.50 | 65.13 | 65.88 | 00:00:00 | 2000-03-24 | 311,200 | 65.62 | 67.00 | 65.44 | 65.81 | 00:00:00 | 2000-03-27 | 445,600 | 66.19 | 66.31 | 65.00 | 65.44 | 00:00:00 | 2000-03-28 | 448,800 | 65.69 | 67.69 | 65.56 | 67.00 | 00:00:00 | 2000-03-29 | 498,000 | 66.12 | 67.44 | 64.81 | 64.88 | 00:00:00 | 2000-03-30 | 576,000 | 65.13 | 66.38 | 64.12 | 65.88 | 00:00:00 | 2000-03-31 | 1,016,000 | 66.00 | 70.50 | 65.94 | 69.75 | 00:00:00 | 2000-04-03 | 481,200 | 68.50 | 70.00 | 67.44 | 70.00 | 00:00:00 | 2000-04-04 | 470,400 | 69.75 | 69.75 | 66.25 | 69.00 | 00:00:00 | 2000-04-05 | 236,400 | 69.00 | 69.56 | 68.13 | 68.69 | 00:00:00 | 2000-04-06 | 439,200 | 68.94 | 69.12 | 66.50 | 68.13 | 00:00:00 | 2000-04-07 | 286,800 | 68.13 | 68.13 | 66.81 | 67.88 | 00:00:00 | 2000-04-10 | 330,800 | 67.81 | 68.00 | 67.25 | 68.00 | 00:00:00 | 2000-04-11 | 420,000 | 68.25 | 69.94 | 66.56 | 67.25 | 00:00:00 | 2000-04-12 | 442,400 | 67.25 | 69.12 | 66.75 | 67.69 | 00:00:00 | 2000-04-13 | 636,800 | 67.69 | 70.62 | 67.69 | 69.94 | 00:00:00 | 2000-04-14 | 538,800 | 68.75 | 68.75 | 64.25 | 64.81 | 00:00:00 | 2000-04-17 | 702,800 | 63.50 | 65.37 | 62.25 | 65.37 | 00:00:00 | 2000-04-18 | 1,072,000 | 65.62 | 68.50 | 64.44 | 68.19 | 00:00:00 | 2000-04-19 | 1,555,200 | 71.50 | 74.13 | 71.13 | 73.94 | 00:00:00 | 2000-04-20 | 728,400 | 73.75 | 75.00 | 73.38 | 74.56 | 00:00:00 | 2000-04-24 | 1,016,400 | 74.44 | 74.44 | 72.00 | 72.12 | 00:00:00 | 2000-04-25 | 619,200 | 73.00 | 73.94 | 72.06 | 73.12 | 00:00:00 | 2000-04-26 | 603,200 | 73.00 | 73.06 | 71.94 | 72.19 | 00:00:00 | 2000-04-27 | 466,000 | 71.94 | 72.75 | 71.00 | 71.81 | 00:00:00 | 2000-04-28 | 310,000 | 71.81 | 73.38 | 71.69 | 71.94 | 00:00:00 | 2000-05-01 | 449,600 | 71.69 | 73.19 | 71.00 | 72.19 | 00:00:00 | 2000-05-02 | 558,400 | 72.00 | 74.44 | 71.19 | 73.00 | 00:00:00 | 2000-05-03 | 416,000 | 72.75 | 73.25 | 70.81 | 70.81 | 00:00:00 | 2000-05-04 | 497,600 | 71.00 | 71.62 | 70.50 | 71.00 | 00:00:00 | 2000-05-05 | 407,600 | 72.00 | 72.75 | 71.56 | 72.00 | 00:00:00 | 2000-05-08 | 634,400 | 72.12 | 72.50 | 71.88 | 72.00 | 00:00:00 | 2000-05-09 | 600,000 | 72.25 | 72.63 | 71.00 | 71.94 | 00:00:00 | 2000-05-10 | 1,074,800 | 71.69 | 74.75 | 70.62 | 74.50 | 00:00:00 | 2000-05-11 | 855,600 | 74.50 | 75.00 | 72.94 | 73.25 | 00:00:00 | 2000-05-12 | 401,600 | 73.50 | 73.88 | 72.44 | 72.87 | 00:00:00 | 2000-05-15 | 675,600 | 37.00 | 37.63 | 35.81 | 37.56 | 00:00:00 | 2000-05-16 | 573,400 | 37.56 | 38.12 | 37.00 | 37.37 | 00:00:00 | 2000-05-17 | 359,200 | 37.12 | 37.12 | 36.06 | 36.06 | 00:00:00 | 2000-05-18 | 429,600 | 36.75 | 36.88 | 35.94 | 36.31 | 00:00:00 | 2000-05-19 | 618,400 | 35.50 | 36.25 | 34.88 | 35.50 | 00:00:00 | 2000-05-22 | 535,600 | 35.31 | 35.87 | 34.56 | 35.19 | 00:00:00 | 2000-05-23 | 596,800 | 35.19 | 35.81 | 34.44 | 34.50 | 00:00:00 | 2000-05-24 | 1,152,000 | 34.25 | 37.25 | 34.25 | 37.12 | 00:00:00 | 2000-05-25 | 1,534,000 | 37.25 | 38.31 | 37.25 | 37.94 | 00:00:00 | 2000-05-26 | 770,400 | 38.00 | 38.44 | 37.75 | 37.81 | 00:00:00 | 2000-05-30 | 1,098,200 | 37.37 | 39.56 | 37.37 | 38.25 | 00:00:00 | 2000-05-31 | 1,098,000 | 38.00 | 38.75 | 37.69 | 37.81 | 00:00:00 | 2000-06-01 | 1,821,800 | 37.88 | 38.38 | 37.44 | 37.69 | 00:00:00 | 2000-06-02 | 13,340 | 19.00 | 19.06 | 18.06 | 18.28 | 00:00:00 | 2000-06-05 | 704,800 | 37.50 | 39.00 | 37.44 | 37.69 | 00:00:00 | 2000-06-06 | 518,600 | 37.25 | 37.38 | 36.94 | 37.00 | 00:00:00 | 2000-06-07 | 848,000 | 36.88 | 36.94 | 35.56 | 36.25 | 00:00:00 | 2000-06-08 | 334,000 | 37.00 | 37.00 | 35.88 | 36.50 | 00:00:00 | 2000-06-09 | 2,610 | 18.13 | 18.63 | 18.13 | 18.38 | 00:00:00 | 2000-06-12 | 346,800 | 36.69 | 36.88 | 35.69 | 36.31 | 00:00:00 | 2000-06-13 | 437,000 | 36.00 | 37.69 | 36.00 | 37.50 | 00:00:00 | 2000-06-14 | 1,355,600 | 37.50 | 40.06 | 37.50 | 40.06 | 00:00:00 | 2000-06-15 | 1,806,600 | 40.12 | 41.69 | 39.75 | 41.69 | 00:00:00 | 2000-06-16 | 1,882,600 | 41.69 | 42.69 | 40.50 | 42.69 | 00:00:00 | 2000-06-19 | 939,400 | 42.69 | 42.69 | 41.62 | 42.25 | 00:00:00 | 2000-06-20 | 1,641,800 | 42.25 | 44.38 | 42.25 | 43.81 | 00:00:00 | 2000-06-21 | 1,507,600 | 43.62 | 43.69 | 41.75 | 41.88 | 00:00:00 | 2000-06-22 | 618,200 | 41.94 | 42.00 | 40.31 | 41.19 | 00:00:00 | 2000-06-23 | 679,200 | 41.38 | 41.38 | 39.25 | 39.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|