|
 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 | | 2005-04-06 | 2,938,300 | 45.10 | 46.35 | 45.04 | 46.00 | 00:00:00 | | 2005-04-07 | 1,388,100 | 45.94 | 46.46 | 45.60 | 46.06 | 00:00:00 | | 2005-04-08 | 1,109,900 | 46.15 | 46.25 | 45.31 | 45.57 | 00:00:00 | | 2005-04-11 | 961,800 | 45.82 | 46.15 | 45.56 | 45.63 | 00:00:00 | | 2005-04-12 | 1,253,400 | 45.43 | 45.90 | 44.77 | 45.66 | 00:00:00 | | 2005-04-13 | 1,117,700 | 45.67 | 46.20 | 45.01 | 45.09 | 00:00:00 | | 2005-04-14 | 1,927,400 | 45.22 | 46.16 | 44.95 | 45.91 | 00:00:00 | | 2005-04-15 | 2,367,300 | 45.80 | 46.78 | 45.52 | 46.28 | 00:00:00 | | 2005-04-18 | 1,525,800 | 46.29 | 46.52 | 45.75 | 46.23 | 00:00:00 | | 2005-04-19 | 2,078,200 | 47.05 | 47.27 | 45.77 | 46.60 | 00:00:00 | | 2005-04-20 | 4,199,600 | 47.00 | 49.20 | 46.92 | 48.34 | 00:00:00 | | 2005-04-21 | 1,483,500 | 48.90 | 48.95 | 48.10 | 48.83 | 00:00:00 | | 2005-04-22 | 1,886,300 | 48.83 | 49.27 | 48.01 | 48.27 | 00:00:00 | | 2005-04-25 | 1,486,600 | 48.48 | 49.19 | 48.18 | 48.92 | 00:00:00 | | 2005-04-26 | 3,248,600 | 49.09 | 50.95 | 48.70 | 48.90 | 00:00:00 | | 2005-04-27 | 1,255,900 | 48.88 | 49.60 | 48.39 | 49.45 | 00:00:00 | | 2005-04-28 | 1,173,000 | 49.13 | 49.20 | 48.40 | 48.49 | 00:00:00 | | 2005-04-29 | 1,609,400 | 48.60 | 48.85 | 47.95 | 48.55 | 00:00:00 | | 2005-05-02 | 914,900 | 48.56 | 48.98 | 48.26 | 48.78 | 00:00:00 | | 2005-05-03 | 1,346,700 | 48.40 | 48.91 | 47.82 | 48.28 | 00:00:00 | | 2005-05-04 | 1,404,000 | 48.30 | 49.59 | 48.30 | 49.45 | 00:00:00 | | 2005-05-05 | 1,356,000 | 49.60 | 49.88 | 48.79 | 48.84 | 00:00:00 | | 2005-05-06 | 1,427,600 | 48.92 | 49.00 | 48.21 | 48.25 | 00:00:00 | | 2005-05-09 | 1,418,300 | 48.28 | 48.61 | 47.90 | 48.21 | 00:00:00 | | 2005-05-10 | 1,611,100 | 48.00 | 48.13 | 47.14 | 47.39 | 00:00:00 | | 2005-05-11 | 1,111,200 | 47.57 | 48.05 | 46.60 | 47.95 | 00:00:00 | | 2005-05-12 | 1,390,100 | 47.75 | 47.90 | 46.88 | 47.20 | 00:00:00 | | 2005-05-13 | 1,460,300 | 47.08 | 47.08 | 46.00 | 46.62 | 00:00:00 | | 2005-05-16 | 681,100 | 46.70 | 47.46 | 46.53 | 47.31 | 00:00:00 | | 2005-05-17 | 949,500 | 47.05 | 47.61 | 46.55 | 47.52 | 00:00:00 | | 2005-05-18 | 1,305,300 | 47.97 | 48.19 | 47.53 | 48.12 | 00:00:00 | | 2005-05-19 | 922,300 | 48.09 | 48.40 | 47.95 | 48.23 | 00:00:00 | | 2005-05-20 | 1,234,700 | 48.45 | 48.57 | 48.17 | 48.39 | 00:00:00 | | 2005-05-23 | 1,607,900 | 48.50 | 49.10 | 48.25 | 48.89 | 00:00:00 | | 2005-05-24 | 1,267,800 | 48.89 | 49.15 | 48.63 | 49.02 | 00:00:00 | | 2005-05-25 | 1,236,700 | 48.85 | 49.10 | 48.69 | 49.00 | 00:00:00 | | 2005-05-26 | 1,076,000 | 49.00 | 49.34 | 48.85 | 49.31 | 00:00:00 | | 2005-05-27 | 851,500 | 49.18 | 49.33 | 48.78 | 48.91 | 00:00:00 | | 2005-05-31 | 1,108,300 | 49.00 | 49.08 | 48.52 | 48.65 | 00:00:00 | | 2005-06-01 | 1,184,100 | 48.55 | 49.25 | 48.26 | 48.88 | 00:00:00 | | 2005-06-02 | 890,200 | 48.85 | 49.03 | 48.61 | 48.82 | 00:00:00 | | 2005-06-03 | 988,800 | 48.82 | 49.17 | 48.53 | 48.92 | 00:00:00 | | 2005-06-06 | 830,700 | 48.97 | 48.97 | 48.34 | 48.60 | 00:00:00 | | 2005-06-07 | 1,063,800 | 48.75 | 49.74 | 48.75 | 49.32 | 00:00:00 | | 2005-06-08 | 898,900 | 49.50 | 49.53 | 48.89 | 48.98 | 00:00:00 | | 2005-06-09 | 851,000 | 49.00 | 49.36 | 48.80 | 49.15 | 00:00:00 | | 2005-06-10 | 605,800 | 49.25 | 49.34 | 48.30 | 48.90 | 00:00:00 | | 2005-06-13 | 741,400 | 48.65 | 49.32 | 48.59 | 49.06 | 00:00:00 | | 2005-06-14 | 1,551,700 | 49.08 | 50.02 | 49.00 | 49.96 | 00:00:00 | | 2005-06-15 | 1,895,500 | 50.13 | 50.19 | 49.10 | 49.31 | 00:00:00 | | 2005-06-16 | 1,217,600 | 50.50 | 50.50 | 49.33 | 49.44 | 00:00:00 | | 2005-06-17 | 1,598,300 | 49.90 | 49.90 | 49.05 | 49.36 | 00:00:00 | | 2005-06-20 | 1,237,100 | 49.03 | 49.61 | 48.89 | 49.44 | 00:00:00 | | 2005-06-21 | 1,146,000 | 49.18 | 49.23 | 48.52 | 48.86 | 00:00:00 | | 2005-06-22 | 3,316,600 | 47.75 | 48.46 | 47.39 | 47.74 | 00:00:00 | | 2005-06-23 | 1,601,400 | 47.65 | 47.70 | 46.89 | 47.06 | 00:00:00 | | 2005-06-24 | 1,576,700 | 46.99 | 47.41 | 46.75 | 47.11 | 00:00:00 | | 2005-06-27 | 809,600 | 47.18 | 47.34 | 46.82 | 46.86 | 00:00:00 | | 2005-06-28 | 1,610,900 | 47.05 | 47.97 | 46.90 | 47.88 | 00:00:00 | | 2005-06-29 | 2,360,400 | 48.00 | 48.02 | 47.53 | 47.80 | 00:00:00 | | 2005-06-30 | 1,279,100 | 47.80 | 47.95 | 47.43 | 47.56 | 00:00:00 | | 2005-07-01 | 715,100 | 47.53 | 47.61 | 47.14 | 47.34 | 00:00:00 | | 2005-07-05 | 893,300 | 47.15 | 48.04 | 47.15 | 48.00 | 00:00:00 | | 2005-07-06 | 1,154,900 | 47.80 | 47.80 | 47.05 | 47.40 | 00:00:00 | | 2005-07-07 | 1,144,800 | 46.85 | 47.56 | 46.80 | 47.50 | 00:00:00 | | 2005-07-08 | 1,188,100 | 47.45 | 47.94 | 47.00 | 47.89 | 00:00:00 | | 2005-07-11 | 1,515,800 | 48.14 | 49.23 | 48.03 | 49.23 | 00:00:00 | | 2005-07-12 | 1,411,300 | 49.00 | 49.65 | 48.99 | 49.55 | 00:00:00 | | 2005-07-13 | 893,100 | 49.50 | 49.55 | 49.20 | 49.45 | 00:00:00 | | 2005-07-14 | 1,090,700 | 49.40 | 49.71 | 49.29 | 49.51 | 00:00:00 | | 2005-07-15 | 1,219,600 | 49.26 | 49.87 | 49.06 | 49.69 | 00:00:00 | | 2005-07-18 | 1,926,400 | 49.69 | 49.74 | 49.16 | 49.41 | 00:00:00 | | 2005-07-19 | 1,453,400 | 49.50 | 49.80 | 49.26 | 49.60 | 00:00:00 | | 2005-07-20 | 5,101,200 | 51.00 | 53.30 | 50.10 | 53.10 | 00:00:00 | | 2005-07-21 | 1,648,500 | 53.00 | 53.50 | 52.56 | 53.05 | 00:00:00 | | 2005-07-22 | 920,700 | 52.95 | 53.47 | 52.67 | 53.09 | 00:00:00 | | 2005-07-25 | 1,024,200 | 52.95 | 53.47 | 52.72 | 52.92 | 00:00:00 | | 2005-07-26 | 1,132,900 | 52.92 | 53.53 | 52.88 | 53.41 | 00:00:00 | | 2005-07-27 | 1,208,900 | 53.70 | 54.57 | 53.51 | 54.34 | 00:00:00 | | 2005-07-28 | 1,631,200 | 54.34 | 54.68 | 53.71 | 54.38 | 00:00:00 | | 2005-07-29 | 2,023,700 | 54.18 | 54.47 | 53.93 | 54.09 | 00:00:00 | | 2005-08-01 | 1,881,000 | 54.30 | 54.57 | 53.24 | 53.24 | 00:00:00 | | 2005-08-02 | 1,484,100 | 53.49 | 53.76 | 53.28 | 53.38 | 00:00:00 | | 2005-08-03 | 1,352,500 | 53.05 | 53.09 | 52.59 | 52.60 | 00:00:00 | | 2005-08-04 | 2,954,800 | 52.64 | 52.82 | 52.44 | 52.60 | 00:00:00 | | 2005-08-05 | 987,300 | 52.60 | 52.78 | 52.20 | 52.62 | 00:00:00 | | 2005-08-08 | 1,176,300 | 52.62 | 53.02 | 52.02 | 52.30 | 00:00:00 | | 2005-08-09 | 2,668,800 | 52.46 | 52.75 | 51.20 | 52.17 | 00:00:00 | | 2005-08-10 | 1,020,600 | 52.49 | 52.79 | 51.78 | 51.95 | 00:00:00 | | 2005-08-11 | 929,200 | 52.00 | 52.50 | 51.97 | 52.34 | 00:00:00 | | 2005-08-12 | 757,000 | 52.34 | 52.70 | 51.95 | 52.51 | 00:00:00 | | 2005-08-15 | 3,378,400 | 52.45 | 54.69 | 52.14 | 54.10 | 00:00:00 | | 2005-08-16 | 1,740,200 | 54.05 | 54.29 | 53.48 | 53.75 | 00:00:00 | | 2005-08-17 | 1,148,300 | 53.62 | 54.28 | 53.45 | 54.20 | 00:00:00 | | 2005-08-18 | 1,239,300 | 53.95 | 54.10 | 53.54 | 53.78 | 00:00:00 | | 2005-08-19 | 902,300 | 54.06 | 54.06 | 53.21 | 53.30 | 00:00:00 | | 2005-08-22 | 1,012,400 | 53.59 | 54.05 | 53.31 | 53.64 | 00:00:00 | | 2005-08-23 | 1,070,500 | 53.65 | 53.69 | 53.11 | 53.28 | 00:00:00 | | 2005-08-24 | 1,557,000 | 53.25 | 54.17 | 53.23 | 53.32 | 00:00:00 | | 2005-08-25 | 1,236,400 | 53.15 | 53.47 | 53.05 | 53.28 | 00:00:00 | | 2005-08-26 | 651,300 | 53.35 | 53.48 | 52.71 | 52.97 | 00:00:00 | | 2005-08-29 | 930,600 | 52.80 | 53.83 | 52.56 | 53.74 | 00:00:00 | | 2005-08-30 | 1,235,200 | 53.66 | 53.72 | 53.01 | 53.55 | 00:00:00 | | 2005-08-31 | 1,348,600 | 53.55 | 54.58 | 53.15 | 54.55 | 00:00:00 | | 2005-09-01 | 1,665,600 | 54.46 | 55.35 | 54.28 | 55.20 | 00:00:00 | | 2005-09-02 | 871,200 | 55.10 | 55.20 | 54.28 | 54.60 | 00:00:00 | | 2005-09-06 | 1,062,600 | 54.75 | 55.79 | 54.62 | 55.73 | 00:00:00 | | 2005-09-07 | 1,414,800 | 55.94 | 56.32 | 55.73 | 56.10 | 00:00:00 | | 2005-09-08 | 4,649,500 | 55.50 | 56.15 | 53.50 | 54.71 | 00:00:00 | | 2005-09-09 | 2,796,800 | 55.25 | 55.25 | 54.41 | 54.56 | 00:00:00 | | 2005-09-12 | 2,521,800 | 54.31 | 54.62 | 53.25 | 53.27 | 00:00:00 | | 2005-09-13 | 4,941,600 | 53.02 | 53.02 | 50.89 | 50.95 | 00:00:00 | | 2005-09-14 | 3,188,200 | 50.93 | 52.23 | 50.62 | 50.75 | 00:00:00 | | 2005-09-15 | 2,299,300 | 50.85 | 51.32 | 50.45 | 50.75 | 00:00:00 | | 2005-09-16 | 9,789,600 | 50.55 | 50.75 | 49.81 | 50.20 | 00:00:00 | | 2005-09-19 | 3,343,000 | 50.50 | 50.90 | 50.27 | 50.67 | 00:00:00 | | 2005-09-20 | 3,086,500 | 50.77 | 51.35 | 50.70 | 51.01 | 00:00:00 | | 2005-09-21 | 1,948,700 | 51.25 | 51.30 | 50.15 | 50.60 | 00:00:00 | | 2005-09-22 | 1,335,200 | 50.90 | 50.95 | 49.91 | 50.15 | 00:00:00 | | 2005-09-23 | 1,425,700 | 50.35 | 50.88 | 49.95 | 50.30 | 00:00:00 | | 2005-09-26 | 1,364,600 | 50.83 | 50.90 | 49.73 | 49.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
