|
 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 | | 2004-10-13 | 2,195,200 | 44.37 | 44.77 | 43.30 | 44.04 | 00:00:00 | | 2004-10-14 | 2,068,900 | 43.83 | 44.92 | 43.72 | 43.93 | 00:00:00 | | 2004-10-15 | 6,463,100 | 43.70 | 43.71 | 40.30 | 42.09 | 00:00:00 | | 2004-10-18 | 3,209,700 | 42.05 | 44.31 | 42.05 | 44.31 | 00:00:00 | | 2004-10-19 | 1,975,100 | 44.34 | 44.34 | 43.15 | 43.34 | 00:00:00 | | 2004-10-20 | 2,773,800 | 43.35 | 43.91 | 43.08 | 43.35 | 00:00:00 | | 2004-10-21 | 1,610,700 | 43.62 | 43.63 | 42.59 | 42.90 | 00:00:00 | | 2004-10-22 | 1,315,400 | 43.00 | 43.03 | 42.27 | 42.30 | 00:00:00 | | 2004-10-25 | 2,225,500 | 42.30 | 42.30 | 41.24 | 41.75 | 00:00:00 | | 2004-10-26 | 3,248,100 | 42.20 | 42.55 | 41.42 | 42.51 | 00:00:00 | | 2004-10-27 | 1,997,200 | 42.58 | 43.85 | 42.31 | 43.40 | 00:00:00 | | 2004-10-28 | 1,333,500 | 43.15 | 43.37 | 42.90 | 43.10 | 00:00:00 | | 2004-10-29 | 1,707,200 | 42.90 | 43.24 | 42.52 | 43.09 | 00:00:00 | | 2004-11-01 | 1,915,400 | 42.65 | 42.96 | 41.79 | 42.14 | 00:00:00 | | 2004-11-02 | 2,486,000 | 42.60 | 43.60 | 42.24 | 42.37 | 00:00:00 | | 2004-11-03 | 1,778,300 | 44.00 | 44.00 | 43.29 | 43.50 | 00:00:00 | | 2004-11-04 | 1,608,000 | 43.60 | 43.79 | 43.15 | 43.50 | 00:00:00 | | 2004-11-05 | 1,196,200 | 43.80 | 44.32 | 43.77 | 44.32 | 00:00:00 | | 2004-11-08 | 1,120,300 | 44.50 | 44.64 | 43.88 | 44.30 | 00:00:00 | | 2004-11-09 | 1,569,500 | 44.55 | 44.59 | 43.59 | 43.71 | 00:00:00 | | 2004-11-10 | 1,040,100 | 43.55 | 44.03 | 43.38 | 43.79 | 00:00:00 | | 2004-11-11 | 1,321,600 | 44.23 | 44.96 | 44.09 | 44.95 | 00:00:00 | | 2004-11-12 | 1,672,700 | 44.85 | 44.97 | 44.21 | 44.48 | 00:00:00 | | 2004-11-15 | 1,567,500 | 44.23 | 44.85 | 43.90 | 44.35 | 00:00:00 | | 2004-11-16 | 1,354,900 | 44.30 | 44.49 | 43.84 | 43.90 | 00:00:00 | | 2004-11-17 | 1,175,900 | 43.95 | 44.80 | 43.82 | 44.00 | 00:00:00 | | 2004-11-18 | 1,409,400 | 44.00 | 44.16 | 43.65 | 43.99 | 00:00:00 | | 2004-11-19 | 1,194,200 | 44.10 | 44.11 | 43.08 | 43.17 | 00:00:00 | | 2004-11-22 | 1,870,100 | 42.90 | 43.99 | 42.49 | 43.85 | 00:00:00 | | 2004-11-23 | 1,372,400 | 43.53 | 43.90 | 43.15 | 43.51 | 00:00:00 | | 2004-11-24 | 1,520,800 | 43.55 | 44.47 | 43.52 | 44.40 | 00:00:00 | | 2004-11-26 | 502,100 | 44.01 | 44.75 | 44.01 | 44.44 | 00:00:00 | | 2004-11-29 | 1,232,200 | 44.33 | 44.50 | 43.97 | 44.17 | 00:00:00 | | 2004-11-30 | 1,069,500 | 43.99 | 44.25 | 43.67 | 43.99 | 00:00:00 | | 2004-12-01 | 1,271,900 | 44.10 | 45.20 | 44.06 | 45.20 | 00:00:00 | | 2004-12-02 | 2,086,600 | 45.20 | 46.61 | 45.15 | 45.44 | 00:00:00 | | 2004-12-03 | 1,793,400 | 45.44 | 45.94 | 45.14 | 45.29 | 00:00:00 | | 2004-12-06 | 1,476,500 | 45.05 | 45.09 | 44.50 | 44.75 | 00:00:00 | | 2004-12-07 | 1,789,600 | 44.99 | 45.00 | 44.18 | 44.18 | 00:00:00 | | 2004-12-08 | 1,478,600 | 44.00 | 45.42 | 44.00 | 45.35 | 00:00:00 | | 2004-12-09 | 1,863,300 | 45.15 | 46.31 | 45.00 | 46.29 | 00:00:00 | | 2004-12-10 | 1,584,700 | 46.12 | 46.73 | 45.84 | 46.55 | 00:00:00 | | 2004-12-13 | 1,448,900 | 46.56 | 47.14 | 46.16 | 46.72 | 00:00:00 | | 2004-12-14 | 1,829,800 | 46.52 | 47.19 | 46.39 | 47.08 | 00:00:00 | | 2004-12-15 | 2,440,400 | 46.88 | 46.88 | 45.56 | 45.88 | 00:00:00 | | 2004-12-16 | 1,728,900 | 45.83 | 46.14 | 45.24 | 45.70 | 00:00:00 | | 2004-12-17 | 2,198,300 | 45.02 | 46.14 | 45.02 | 45.96 | 00:00:00 | | 2004-12-20 | 1,228,000 | 45.97 | 46.85 | 45.90 | 46.27 | 00:00:00 | | 2004-12-21 | 1,372,600 | 46.30 | 46.96 | 46.29 | 46.89 | 00:00:00 | | 2004-12-22 | 1,565,000 | 47.25 | 47.54 | 47.02 | 47.43 | 00:00:00 | | 2004-12-23 | 863,400 | 47.60 | 48.00 | 46.81 | 47.03 | 00:00:00 | | 2004-12-27 | 1,200,500 | 47.13 | 47.40 | 46.87 | 47.08 | 00:00:00 | | 2004-12-28 | 1,542,300 | 47.33 | 47.93 | 47.10 | 47.66 | 00:00:00 | | 2004-12-29 | 1,243,900 | 47.49 | 47.87 | 47.39 | 47.86 | 00:00:00 | | 2004-12-30 | 1,177,200 | 47.95 | 48.40 | 47.77 | 48.20 | 00:00:00 | | 2004-12-31 | 981,700 | 48.10 | 48.39 | 47.98 | 48.25 | 00:00:00 | | 2005-01-03 | 4,151,200 | 49.95 | 50.41 | 48.12 | 48.25 | 00:00:00 | | 2005-01-04 | 3,545,500 | 48.90 | 49.37 | 48.56 | 48.89 | 00:00:00 | | 2005-01-05 | 2,864,100 | 49.00 | 49.52 | 48.90 | 48.95 | 00:00:00 | | 2005-01-06 | 1,835,700 | 49.15 | 49.15 | 48.25 | 48.65 | 00:00:00 | | 2005-01-07 | 1,724,100 | 48.75 | 49.02 | 48.15 | 48.25 | 00:00:00 | | 2005-01-10 | 2,254,900 | 48.30 | 49.74 | 47.90 | 49.40 | 00:00:00 | | 2005-01-11 | 1,176,800 | 49.40 | 49.51 | 48.79 | 49.17 | 00:00:00 | | 2005-01-12 | 2,188,500 | 49.26 | 49.97 | 49.26 | 49.93 | 00:00:00 | | 2005-01-13 | 3,930,100 | 50.00 | 50.51 | 48.10 | 48.17 | 00:00:00 | | 2005-01-14 | 1,511,800 | 48.42 | 49.04 | 48.34 | 48.78 | 00:00:00 | | 2005-01-18 | 2,634,800 | 49.15 | 50.09 | 48.88 | 49.94 | 00:00:00 | | 2005-01-19 | 2,507,700 | 50.01 | 51.15 | 49.69 | 50.63 | 00:00:00 | | 2005-01-20 | 1,739,900 | 50.64 | 50.66 | 49.89 | 50.18 | 00:00:00 | | 2005-01-21 | 3,524,200 | 50.18 | 50.42 | 49.35 | 49.46 | 00:00:00 | | 2005-01-24 | 1,980,000 | 49.45 | 49.45 | 48.54 | 48.54 | 00:00:00 | | 2005-01-25 | 2,180,800 | 48.75 | 48.94 | 48.26 | 48.65 | 00:00:00 | | 2005-01-26 | 2,213,600 | 48.99 | 49.94 | 48.90 | 49.75 | 00:00:00 | | 2005-01-27 | 3,835,700 | 49.76 | 49.76 | 48.38 | 48.75 | 00:00:00 | | 2005-01-28 | 2,696,100 | 48.80 | 49.23 | 47.93 | 48.08 | 00:00:00 | | 2005-01-31 | 2,671,700 | 48.55 | 49.45 | 48.04 | 49.14 | 00:00:00 | | 2005-02-01 | 3,421,300 | 50.00 | 51.62 | 49.75 | 51.56 | 00:00:00 | | 2005-02-02 | 4,306,700 | 51.74 | 52.58 | 50.00 | 51.08 | 00:00:00 | | 2005-02-03 | 1,124,800 | 50.96 | 51.65 | 50.96 | 51.39 | 00:00:00 | | 2005-02-04 | 2,099,500 | 51.39 | 52.64 | 51.35 | 52.58 | 00:00:00 | | 2005-02-07 | 1,460,200 | 52.57 | 52.58 | 51.55 | 51.70 | 00:00:00 | | 2005-02-08 | 1,572,100 | 51.71 | 51.86 | 50.79 | 50.97 | 00:00:00 | | 2005-02-09 | 1,674,900 | 51.05 | 51.20 | 50.02 | 50.05 | 00:00:00 | | 2005-02-10 | 1,561,200 | 50.10 | 50.47 | 49.69 | 50.19 | 00:00:00 | | 2005-02-11 | 1,453,300 | 50.37 | 51.33 | 50.33 | 50.95 | 00:00:00 | | 2005-02-14 | 1,123,000 | 51.14 | 51.18 | 50.08 | 50.29 | 00:00:00 | | 2005-02-15 | 1,071,800 | 50.54 | 50.62 | 50.03 | 50.40 | 00:00:00 | | 2005-02-16 | 1,703,500 | 50.40 | 50.60 | 49.88 | 50.57 | 00:00:00 | | 2005-02-17 | 1,949,400 | 50.57 | 50.65 | 49.98 | 50.30 | 00:00:00 | | 2005-02-18 | 1,503,700 | 50.50 | 51.01 | 50.40 | 50.67 | 00:00:00 | | 2005-02-22 | 1,875,900 | 50.68 | 50.76 | 49.54 | 49.78 | 00:00:00 | | 2005-02-23 | 968,700 | 49.78 | 50.10 | 49.44 | 49.70 | 00:00:00 | | 2005-02-24 | 1,410,300 | 49.84 | 50.07 | 49.28 | 50.04 | 00:00:00 | | 2005-02-25 | 1,048,700 | 50.10 | 50.37 | 49.73 | 50.03 | 00:00:00 | | 2005-02-28 | 1,064,600 | 49.73 | 50.14 | 49.37 | 49.66 | 00:00:00 | | 2005-03-01 | 1,261,200 | 49.66 | 50.10 | 49.48 | 49.67 | 00:00:00 | | 2005-03-02 | 1,336,000 | 49.67 | 50.12 | 49.35 | 49.38 | 00:00:00 | | 2005-03-03 | 819,900 | 49.45 | 49.72 | 49.14 | 49.40 | 00:00:00 | | 2005-03-04 | 984,800 | 49.80 | 49.99 | 49.56 | 49.78 | 00:00:00 | | 2005-03-07 | 1,169,200 | 50.00 | 50.19 | 49.70 | 49.80 | 00:00:00 | | 2005-03-08 | 2,750,600 | 49.89 | 49.97 | 48.06 | 48.27 | 00:00:00 | | 2005-03-09 | 2,218,000 | 48.27 | 48.61 | 47.72 | 47.92 | 00:00:00 | | 2005-03-10 | 1,880,600 | 48.25 | 48.72 | 48.18 | 48.72 | 00:00:00 | | 2005-03-11 | 2,732,700 | 48.80 | 48.80 | 47.23 | 47.43 | 00:00:00 | | 2005-03-14 | 1,552,200 | 47.60 | 48.15 | 47.27 | 47.65 | 00:00:00 | | 2005-03-15 | 4,055,000 | 47.65 | 47.65 | 45.61 | 46.80 | 00:00:00 | | 2005-03-16 | 1,650,600 | 46.60 | 47.05 | 46.30 | 46.77 | 00:00:00 | | 2005-03-17 | 1,614,000 | 46.78 | 47.68 | 46.30 | 47.50 | 00:00:00 | | 2005-03-18 | 3,766,100 | 47.50 | 47.97 | 47.10 | 47.50 | 00:00:00 | | 2005-03-21 | 1,049,500 | 47.30 | 47.80 | 46.85 | 47.56 | 00:00:00 | | 2005-03-22 | 2,839,000 | 47.45 | 47.47 | 46.00 | 46.11 | 00:00:00 | | 2005-03-23 | 1,778,300 | 46.17 | 46.34 | 45.76 | 45.84 | 00:00:00 | | 2005-03-24 | 1,623,500 | 46.29 | 46.33 | 45.50 | 45.65 | 00:00:00 | | 2005-03-28 | 2,364,500 | 46.15 | 47.21 | 45.75 | 46.82 | 00:00:00 | | 2005-03-29 | 1,715,400 | 46.70 | 47.26 | 46.35 | 47.18 | 00:00:00 | | 2005-03-30 | 1,443,800 | 47.25 | 47.60 | 46.65 | 47.43 | 00:00:00 | | 2005-03-31 | 6,738,000 | 43.60 | 44.75 | 43.00 | 44.61 | 00:00:00 | | 2005-04-01 | 3,325,200 | 44.62 | 44.95 | 43.51 | 44.15 | 00:00:00 | | 2005-04-04 | 1,314,600 | 44.10 | 44.34 | 43.66 | 44.19 | 00:00:00 | | 2005-04-05 | 1,921,200 | 44.20 | 45.24 | 44.10 | 44.94 | 00:00:00 | | 2005-04-06 | 2,938,300 | 45.10 | 46.35 | 45.04 | 46.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
