|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,399,400 | 98.74 | 100.65 | 98.50 | 100.27 | 00:00:00 | | 2004-04-23 | 1,347,800 | 100.52 | 100.52 | 98.87 | 99.44 | 00:00:00 | | 2004-04-26 | 1,351,200 | 100.02 | 101.51 | 99.91 | 100.10 | 00:00:00 | | 2004-04-27 | 1,871,200 | 100.80 | 102.20 | 100.51 | 100.83 | 00:00:00 | | 2004-04-28 | 1,849,600 | 100.91 | 101.24 | 98.95 | 98.96 | 00:00:00 | | 2004-04-29 | 1,381,600 | 99.16 | 99.99 | 98.51 | 98.85 | 00:00:00 | | 2004-04-30 | 1,608,000 | 99.44 | 99.75 | 98.14 | 98.93 | 00:00:00 | | 2004-05-03 | 975,800 | 99.24 | 100.52 | 98.87 | 99.68 | 00:00:00 | | 2004-05-04 | 1,320,200 | 99.80 | 100.45 | 98.39 | 99.52 | 00:00:00 | | 2004-05-05 | 1,269,000 | 99.93 | 101.25 | 99.75 | 101.11 | 00:00:00 | | 2004-05-06 | 1,238,000 | 101.10 | 101.45 | 99.85 | 100.76 | 00:00:00 | | 2004-05-07 | 1,612,800 | 100.76 | 102.08 | 100.50 | 101.19 | 00:00:00 | | 2004-05-10 | 1,356,600 | 100.81 | 100.89 | 98.60 | 99.25 | 00:00:00 | | 2004-05-11 | 1,335,000 | 99.31 | 100.35 | 99.23 | 100.03 | 00:00:00 | | 2004-05-12 | 1,497,000 | 100.03 | 100.09 | 97.70 | 99.99 | 00:00:00 | | 2004-05-13 | 2,069,400 | 99.75 | 102.46 | 99.58 | 100.95 | 00:00:00 | | 2004-05-14 | 1,480,000 | 100.70 | 102.11 | 99.68 | 101.47 | 00:00:00 | | 2004-05-17 | 1,412,600 | 50.74 | 50.88 | 49.97 | 50.39 | 00:00:00 | | 2004-05-18 | 1,103,800 | 50.89 | 50.96 | 50.48 | 50.77 | 00:00:00 | | 2004-05-19 | 1,424,300 | 51.38 | 52.03 | 50.50 | 50.75 | 00:00:00 | | 2004-05-20 | 2,088,900 | 50.76 | 50.90 | 49.54 | 49.71 | 00:00:00 | | 2004-05-21 | 1,289,700 | 50.13 | 50.80 | 49.99 | 50.67 | 00:00:00 | | 2004-05-24 | 1,035,900 | 51.20 | 51.22 | 50.42 | 50.42 | 00:00:00 | | 2004-05-25 | 1,309,300 | 50.23 | 50.82 | 50.04 | 50.49 | 00:00:00 | | 2004-05-26 | 1,684,700 | 50.53 | 51.30 | 50.36 | 50.73 | 00:00:00 | | 2004-05-27 | 1,250,500 | 50.76 | 51.33 | 50.75 | 51.00 | 00:00:00 | | 2004-05-28 | 698,900 | 51.00 | 51.12 | 50.81 | 50.85 | 00:00:00 | | 2004-06-01 | 1,209,600 | 51.00 | 51.95 | 50.89 | 51.87 | 00:00:00 | | 2004-06-02 | 1,182,000 | 52.07 | 52.45 | 51.92 | 52.14 | 00:00:00 | | 2004-06-03 | 1,212,100 | 52.17 | 52.36 | 51.87 | 52.21 | 00:00:00 | | 2004-06-04 | 1,475,600 | 52.60 | 52.87 | 52.26 | 52.69 | 00:00:00 | | 2004-06-07 | 1,158,200 | 53.47 | 53.64 | 53.05 | 53.59 | 00:00:00 | | 2004-06-08 | 1,409,400 | 53.84 | 54.05 | 53.30 | 54.03 | 00:00:00 | | 2004-06-09 | 867,700 | 54.26 | 54.28 | 53.71 | 53.82 | 00:00:00 | | 2004-06-10 | 1,044,500 | 54.45 | 54.46 | 54.04 | 54.35 | 00:00:00 | | 2004-06-14 | 1,416,600 | 54.36 | 54.70 | 53.99 | 54.00 | 00:00:00 | | 2004-06-15 | 1,161,400 | 54.50 | 54.50 | 54.00 | 54.18 | 00:00:00 | | 2004-06-16 | 1,793,400 | 54.18 | 54.44 | 53.51 | 54.09 | 00:00:00 | | 2004-06-17 | 1,186,600 | 54.09 | 54.13 | 53.39 | 54.07 | 00:00:00 | | 2004-06-18 | 1,157,600 | 53.82 | 55.09 | 53.81 | 54.26 | 00:00:00 | | 2004-06-21 | 1,319,600 | 54.49 | 54.78 | 54.32 | 54.43 | 00:00:00 | | 2004-06-22 | 1,300,200 | 54.55 | 54.86 | 54.10 | 54.42 | 00:00:00 | | 2004-06-23 | 1,119,700 | 54.51 | 54.70 | 53.82 | 54.58 | 00:00:00 | | 2004-06-24 | 1,198,300 | 54.60 | 54.99 | 54.35 | 54.52 | 00:00:00 | | 2004-06-25 | 1,015,600 | 54.56 | 55.07 | 54.52 | 54.93 | 00:00:00 | | 2004-06-28 | 1,531,000 | 55.76 | 55.94 | 53.86 | 54.37 | 00:00:00 | | 2004-06-29 | 1,168,700 | 54.60 | 54.84 | 54.50 | 54.82 | 00:00:00 | | 2004-06-30 | 1,663,200 | 55.15 | 55.73 | 54.43 | 55.00 | 00:00:00 | | 2004-07-01 | 1,078,000 | 55.49 | 55.54 | 54.18 | 55.00 | 00:00:00 | | 2004-07-02 | 719,600 | 54.90 | 55.25 | 54.49 | 54.77 | 00:00:00 | | 2004-07-06 | 1,456,100 | 54.83 | 56.27 | 54.55 | 56.16 | 00:00:00 | | 2004-07-07 | 1,989,500 | 56.25 | 57.33 | 56.21 | 57.33 | 00:00:00 | | 2004-07-08 | 1,282,400 | 57.33 | 57.66 | 56.96 | 57.03 | 00:00:00 | | 2004-07-09 | 2,547,700 | 57.04 | 57.29 | 55.40 | 55.81 | 00:00:00 | | 2004-07-12 | 2,153,600 | 55.67 | 56.07 | 54.20 | 54.91 | 00:00:00 | | 2004-07-13 | 1,220,600 | 54.91 | 55.20 | 54.62 | 54.98 | 00:00:00 | | 2004-07-14 | 1,834,200 | 54.73 | 55.46 | 53.58 | 54.28 | 00:00:00 | | 2004-07-15 | 1,886,900 | 54.24 | 55.07 | 54.16 | 54.80 | 00:00:00 | | 2004-07-16 | 11,702,000 | 52.50 | 52.50 | 45.54 | 46.04 | 00:00:00 | | 2004-07-19 | 6,951,000 | 46.97 | 48.12 | 46.05 | 47.95 | 00:00:00 | | 2004-07-20 | 3,619,800 | 48.19 | 48.85 | 47.86 | 48.70 | 00:00:00 | | 2004-07-21 | 2,481,900 | 49.20 | 49.75 | 48.16 | 48.16 | 00:00:00 | | 2004-07-22 | 2,568,400 | 48.15 | 48.26 | 46.30 | 47.41 | 00:00:00 | | 2004-07-23 | 1,493,900 | 47.22 | 47.41 | 46.68 | 47.13 | 00:00:00 | | 2004-07-26 | 1,408,400 | 47.38 | 47.71 | 46.90 | 47.14 | 00:00:00 | | 2004-07-27 | 1,429,700 | 47.17 | 47.85 | 47.13 | 47.80 | 00:00:00 | | 2004-07-28 | 2,828,200 | 47.80 | 47.91 | 45.14 | 46.88 | 00:00:00 | | 2004-07-29 | 3,984,900 | 46.24 | 46.25 | 43.71 | 46.18 | 00:00:00 | | 2004-07-30 | 2,234,700 | 46.30 | 47.86 | 45.90 | 47.68 | 00:00:00 | | 2004-08-02 | 2,109,500 | 47.36 | 48.10 | 46.57 | 48.03 | 00:00:00 | | 2004-08-03 | 1,823,300 | 48.00 | 48.44 | 47.69 | 48.16 | 00:00:00 | | 2004-08-04 | 1,362,700 | 47.70 | 48.08 | 47.16 | 47.71 | 00:00:00 | | 2004-08-05 | 1,511,800 | 47.71 | 47.72 | 45.89 | 45.97 | 00:00:00 | | 2004-08-06 | 2,473,100 | 45.50 | 45.51 | 44.10 | 44.24 | 00:00:00 | | 2004-08-09 | 1,435,600 | 44.25 | 45.45 | 44.24 | 45.01 | 00:00:00 | | 2004-08-10 | 1,170,100 | 45.47 | 45.84 | 45.03 | 45.83 | 00:00:00 | | 2004-08-11 | 1,325,500 | 45.76 | 46.16 | 44.93 | 45.97 | 00:00:00 | | 2004-08-12 | 677,700 | 45.97 | 45.97 | 45.32 | 45.65 | 00:00:00 | | 2004-08-13 | 820,000 | 45.59 | 45.59 | 44.89 | 45.21 | 00:00:00 | | 2004-08-16 | 1,062,600 | 45.21 | 46.26 | 45.10 | 45.71 | 00:00:00 | | 2004-08-17 | 981,800 | 45.96 | 46.09 | 45.50 | 45.74 | 00:00:00 | | 2004-08-18 | 1,044,800 | 45.75 | 46.36 | 45.69 | 46.35 | 00:00:00 | | 2004-08-19 | 1,235,600 | 46.10 | 46.16 | 45.73 | 45.99 | 00:00:00 | | 2004-08-20 | 740,000 | 46.00 | 46.65 | 45.91 | 46.42 | 00:00:00 | | 2004-08-23 | 1,183,100 | 46.80 | 47.10 | 46.50 | 47.00 | 00:00:00 | | 2004-08-24 | 947,900 | 47.33 | 47.49 | 46.80 | 46.95 | 00:00:00 | | 2004-08-25 | 977,100 | 46.95 | 46.97 | 46.46 | 46.94 | 00:00:00 | | 2004-08-26 | 1,472,800 | 46.94 | 46.94 | 45.91 | 45.98 | 00:00:00 | | 2004-08-27 | 1,166,700 | 46.20 | 46.54 | 45.87 | 46.06 | 00:00:00 | | 2004-08-30 | 1,191,800 | 45.90 | 45.95 | 45.25 | 45.37 | 00:00:00 | | 2004-08-31 | 1,230,000 | 45.50 | 45.78 | 44.84 | 45.30 | 00:00:00 | | 2004-09-01 | 869,900 | 45.41 | 46.24 | 45.41 | 46.04 | 00:00:00 | | 2004-09-02 | 1,078,900 | 46.00 | 47.73 | 45.81 | 47.52 | 00:00:00 | | 2004-09-03 | 902,200 | 47.75 | 47.82 | 46.85 | 46.98 | 00:00:00 | | 2004-09-07 | 894,800 | 47.20 | 47.97 | 47.20 | 47.88 | 00:00:00 | | 2004-09-08 | 1,369,700 | 47.92 | 48.40 | 47.35 | 47.46 | 00:00:00 | | 2004-09-09 | 599,700 | 47.55 | 47.55 | 46.95 | 47.22 | 00:00:00 | | 2004-09-10 | 857,900 | 47.22 | 47.38 | 46.57 | 47.33 | 00:00:00 | | 2004-09-13 | 1,181,000 | 47.61 | 47.61 | 46.92 | 47.10 | 00:00:00 | | 2004-09-14 | 1,370,400 | 47.10 | 48.01 | 46.85 | 47.20 | 00:00:00 | | 2004-09-15 | 1,230,400 | 47.45 | 47.45 | 46.38 | 46.71 | 00:00:00 | | 2004-09-16 | 634,400 | 46.96 | 47.05 | 46.78 | 46.88 | 00:00:00 | | 2004-09-17 | 1,694,200 | 47.50 | 48.34 | 47.21 | 48.15 | 00:00:00 | | 2004-09-20 | 1,235,500 | 47.95 | 48.62 | 47.60 | 47.93 | 00:00:00 | | 2004-09-21 | 1,755,800 | 48.12 | 48.88 | 47.68 | 48.69 | 00:00:00 | | 2004-09-22 | 1,178,700 | 48.09 | 48.50 | 47.60 | 47.65 | 00:00:00 | | 2004-09-23 | 1,077,100 | 47.70 | 47.99 | 47.52 | 47.62 | 00:00:00 | | 2004-09-24 | 1,016,400 | 47.63 | 48.55 | 47.54 | 48.18 | 00:00:00 | | 2004-09-27 | 1,192,600 | 48.09 | 48.22 | 47.60 | 48.00 | 00:00:00 | | 2004-09-28 | 1,393,400 | 48.00 | 48.00 | 47.05 | 47.10 | 00:00:00 | | 2004-09-29 | 952,100 | 47.10 | 47.88 | 46.95 | 47.78 | 00:00:00 | | 2004-09-30 | 1,607,300 | 47.78 | 48.23 | 47.43 | 48.08 | 00:00:00 | | 2004-10-01 | 1,147,600 | 48.33 | 48.81 | 47.89 | 48.40 | 00:00:00 | | 2004-10-04 | 1,611,600 | 48.50 | 48.71 | 48.13 | 48.22 | 00:00:00 | | 2004-10-05 | 806,600 | 48.35 | 48.48 | 47.69 | 47.91 | 00:00:00 | | 2004-10-06 | 998,900 | 48.05 | 48.19 | 47.56 | 48.16 | 00:00:00 | | 2004-10-07 | 1,316,400 | 47.92 | 48.00 | 46.88 | 47.24 | 00:00:00 | | 2004-10-08 | 2,144,200 | 47.24 | 47.50 | 45.28 | 45.51 | 00:00:00 | | 2004-10-11 | 3,084,100 | 45.50 | 45.60 | 44.38 | 44.64 | 00:00:00 | | 2004-10-12 | 4,067,800 | 43.00 | 44.67 | 42.85 | 44.47 | 00:00:00 | | 2004-10-13 | 2,195,200 | 44.37 | 44.77 | 43.30 | 44.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
