|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,364,600 | 50.83 | 50.90 | 49.73 | 49.76 | 00:00:00 | | 2005-09-27 | 2,578,900 | 50.01 | 51.13 | 49.25 | 50.70 | 00:00:00 | | 2005-09-28 | 1,451,900 | 50.65 | 50.84 | 49.27 | 49.66 | 00:00:00 | | 2005-09-29 | 1,999,700 | 49.00 | 49.56 | 48.25 | 49.25 | 00:00:00 | | 2005-09-30 | 1,268,400 | 49.37 | 49.77 | 49.00 | 49.43 | 00:00:00 | | 2005-10-03 | 2,099,700 | 49.34 | 49.74 | 48.21 | 48.53 | 00:00:00 | | 2005-10-04 | 1,685,300 | 48.95 | 49.40 | 48.53 | 48.73 | 00:00:00 | | 2005-10-05 | 2,358,000 | 48.48 | 48.48 | 47.46 | 47.49 | 00:00:00 | | 2005-10-06 | 1,624,200 | 47.50 | 47.78 | 46.45 | 46.85 | 00:00:00 | | 2005-10-07 | 1,357,500 | 46.99 | 47.42 | 46.82 | 47.16 | 00:00:00 | | 2005-10-10 | 1,321,200 | 47.33 | 47.50 | 46.36 | 46.55 | 00:00:00 | | 2005-10-11 | 2,334,500 | 47.18 | 47.40 | 45.84 | 45.99 | 00:00:00 | | 2005-10-12 | 1,782,400 | 45.99 | 46.31 | 45.47 | 46.07 | 00:00:00 | | 2005-10-13 | 1,371,200 | 45.82 | 46.40 | 45.60 | 45.96 | 00:00:00 | | 2005-10-14 | 1,267,500 | 46.08 | 46.60 | 45.72 | 46.46 | 00:00:00 | | 2005-10-17 | 1,818,400 | 46.29 | 46.73 | 45.85 | 46.48 | 00:00:00 | | 2005-10-18 | 2,524,500 | 46.55 | 47.45 | 46.50 | 46.50 | 00:00:00 | | 2005-10-19 | 11,365,400 | 43.50 | 43.50 | 41.31 | 42.27 | 00:00:00 | | 2005-10-20 | 5,539,400 | 42.30 | 42.74 | 40.28 | 40.64 | 00:00:00 | | 2005-10-21 | 4,707,300 | 40.60 | 41.01 | 39.91 | 40.94 | 00:00:00 | | 2005-10-24 | 3,266,300 | 41.10 | 41.72 | 40.94 | 41.35 | 00:00:00 | | 2005-10-25 | 1,961,400 | 41.39 | 41.67 | 40.98 | 41.18 | 00:00:00 | | 2005-10-26 | 3,538,600 | 41.30 | 41.51 | 40.10 | 40.38 | 00:00:00 | | 2005-10-27 | 3,290,400 | 40.55 | 40.55 | 39.74 | 39.80 | 00:00:00 | | 2005-10-28 | 3,397,300 | 40.00 | 41.65 | 39.85 | 41.50 | 00:00:00 | | 2005-10-31 | 2,333,900 | 41.75 | 41.75 | 40.93 | 41.07 | 00:00:00 | | 2005-11-01 | 3,509,700 | 41.45 | 42.09 | 41.25 | 41.66 | 00:00:00 | | 2005-11-02 | 3,201,300 | 42.00 | 43.32 | 42.00 | 43.06 | 00:00:00 | | 2005-11-03 | 3,325,500 | 43.49 | 44.15 | 42.32 | 42.77 | 00:00:00 | | 2005-11-04 | 1,358,600 | 43.00 | 43.20 | 42.50 | 43.07 | 00:00:00 | | 2005-11-07 | 2,158,300 | 43.35 | 44.02 | 43.24 | 43.95 | 00:00:00 | | 2005-11-08 | 1,883,700 | 43.80 | 44.06 | 43.65 | 43.96 | 00:00:00 | | 2005-11-09 | 1,920,800 | 44.05 | 44.55 | 44.05 | 44.12 | 00:00:00 | | 2005-11-10 | 1,465,700 | 44.26 | 45.25 | 44.19 | 45.25 | 00:00:00 | | 2005-11-11 | 1,103,900 | 45.24 | 45.40 | 44.45 | 44.82 | 00:00:00 | | 2005-11-14 | 1,457,200 | 44.68 | 44.82 | 43.79 | 43.93 | 00:00:00 | | 2005-11-15 | 1,905,600 | 43.25 | 44.28 | 43.25 | 43.75 | 00:00:00 | | 2005-11-16 | 1,711,100 | 43.75 | 43.77 | 43.20 | 43.70 | 00:00:00 | | 2005-11-17 | 1,593,900 | 43.50 | 43.72 | 42.81 | 43.53 | 00:00:00 | | 2005-11-18 | 1,428,600 | 44.15 | 44.37 | 43.60 | 44.26 | 00:00:00 | | 2005-11-21 | 955,700 | 44.26 | 44.55 | 44.00 | 44.50 | 00:00:00 | | 2005-11-22 | 1,560,800 | 44.63 | 44.81 | 43.56 | 43.75 | 00:00:00 | | 2005-11-23 | 1,070,800 | 43.83 | 44.18 | 43.63 | 43.80 | 00:00:00 | | 2005-11-25 | 301,400 | 43.80 | 44.09 | 43.61 | 43.90 | 00:00:00 | | 2005-11-28 | 1,677,200 | 44.20 | 44.25 | 43.40 | 43.84 | 00:00:00 | | 2005-11-29 | 1,357,500 | 44.00 | 44.19 | 43.21 | 43.23 | 00:00:00 | | 2005-11-30 | 2,072,600 | 43.25 | 43.50 | 42.93 | 43.30 | 00:00:00 | | 2005-12-01 | 3,183,000 | 43.53 | 44.05 | 43.25 | 43.90 | 00:00:00 | | 2005-12-02 | 8,496,000 | 43.90 | 47.19 | 43.83 | 46.31 | 00:00:00 | | 2005-12-05 | 3,241,600 | 46.50 | 47.25 | 46.23 | 47.05 | 00:00:00 | | 2005-12-06 | 1,537,000 | 47.10 | 47.28 | 46.53 | 46.58 | 00:00:00 | | 2005-12-07 | 1,765,600 | 46.95 | 47.30 | 46.60 | 47.27 | 00:00:00 | | 2005-12-08 | 2,369,900 | 46.75 | 47.00 | 45.97 | 46.23 | 00:00:00 | | 2005-12-09 | 1,292,700 | 46.11 | 47.15 | 46.08 | 46.95 | 00:00:00 | | 2005-12-12 | 997,700 | 47.23 | 47.36 | 46.60 | 46.83 | 00:00:00 | | 2005-12-13 | 1,188,400 | 46.61 | 47.37 | 46.55 | 47.04 | 00:00:00 | | 2005-12-14 | 832,400 | 47.03 | 47.55 | 46.95 | 47.16 | 00:00:00 | | 2005-12-15 | 1,008,700 | 47.36 | 47.48 | 46.63 | 47.07 | 00:00:00 | | 2005-12-16 | 2,204,500 | 47.39 | 48.32 | 47.21 | 47.74 | 00:00:00 | | 2005-12-19 | 1,224,700 | 47.65 | 47.73 | 46.57 | 46.73 | 00:00:00 | | 2005-12-20 | 1,261,900 | 46.30 | 46.52 | 45.66 | 45.79 | 00:00:00 | | 2005-12-21 | 1,383,000 | 45.62 | 46.35 | 45.35 | 46.23 | 00:00:00 | | 2005-12-22 | 1,163,000 | 46.43 | 46.67 | 46.21 | 46.40 | 00:00:00 | | 2005-12-23 | 535,700 | 46.58 | 46.63 | 45.99 | 46.09 | 00:00:00 | | 2005-12-27 | 811,400 | 46.24 | 46.49 | 45.31 | 45.33 | 00:00:00 | | 2005-12-28 | 999,500 | 45.35 | 45.42 | 44.97 | 45.29 | 00:00:00 | | 2005-12-29 | 876,000 | 45.42 | 45.67 | 44.89 | 44.91 | 00:00:00 | | 2005-12-30 | 967,300 | 44.35 | 44.70 | 44.29 | 44.43 | 00:00:00 | | 2006-01-03 | 2,148,800 | 44.90 | 45.00 | 43.77 | 44.60 | 00:00:00 | | 2006-01-04 | 1,325,000 | 44.58 | 45.49 | 44.42 | 45.37 | 00:00:00 | | 2006-01-05 | 1,508,400 | 45.30 | 45.45 | 44.67 | 44.85 | 00:00:00 | | 2006-01-06 | 1,190,200 | 45.05 | 45.33 | 44.60 | 45.14 | 00:00:00 | | 2006-01-09 | 2,217,600 | 45.23 | 47.16 | 45.21 | 47.04 | 00:00:00 | | 2006-01-10 | 1,471,200 | 46.99 | 47.00 | 46.21 | 46.90 | 00:00:00 | | 2006-01-11 | 2,021,000 | 47.36 | 48.13 | 47.01 | 47.39 | 00:00:00 | | 2006-01-12 | 1,581,300 | 47.14 | 47.35 | 46.32 | 46.40 | 00:00:00 | | 2006-01-13 | 1,242,600 | 46.56 | 46.82 | 45.91 | 46.20 | 00:00:00 | | 2006-01-17 | 1,349,700 | 46.22 | 47.00 | 46.22 | 46.77 | 00:00:00 | | 2006-01-18 | 1,558,900 | 46.77 | 47.80 | 46.67 | 47.32 | 00:00:00 | | 2006-01-19 | 1,194,300 | 47.50 | 47.50 | 46.40 | 46.47 | 00:00:00 | | 2006-01-20 | 1,928,300 | 46.40 | 46.47 | 45.03 | 45.22 | 00:00:00 | | 2006-01-23 | 1,502,000 | 45.24 | 45.75 | 44.72 | 45.00 | 00:00:00 | | 2006-01-24 | 3,148,700 | 44.72 | 44.92 | 43.80 | 44.12 | 00:00:00 | | 2006-01-25 | 1,919,700 | 44.35 | 44.40 | 43.87 | 44.08 | 00:00:00 | | 2006-01-26 | 2,195,600 | 44.65 | 45.05 | 43.95 | 44.33 | 00:00:00 | | 2006-01-27 | 6,956,000 | 47.33 | 50.55 | 47.33 | 50.33 | 00:00:00 | | 2006-01-30 | 2,950,500 | 50.33 | 50.90 | 49.73 | 50.16 | 00:00:00 | | 2006-01-31 | 2,099,800 | 49.43 | 50.16 | 49.43 | 49.90 | 00:00:00 | | 2006-02-01 | 2,741,000 | 49.73 | 50.00 | 48.24 | 48.49 | 00:00:00 | | 2006-02-02 | 1,684,900 | 48.25 | 48.42 | 47.70 | 47.90 | 00:00:00 | | 2006-02-03 | 1,594,000 | 47.80 | 48.04 | 46.97 | 47.05 | 00:00:00 | | 2006-02-06 | 1,242,200 | 46.95 | 47.20 | 46.60 | 46.85 | 00:00:00 | | 2006-02-07 | 2,046,400 | 47.15 | 48.18 | 46.88 | 47.22 | 00:00:00 | | 2006-02-08 | 1,460,300 | 47.47 | 48.00 | 47.14 | 48.00 | 00:00:00 | | 2006-02-09 | 1,404,100 | 48.00 | 48.22 | 47.39 | 47.80 | 00:00:00 | | 2006-02-10 | 831,700 | 48.10 | 48.11 | 47.22 | 47.66 | 00:00:00 | | 2006-02-13 | 764,800 | 47.36 | 47.56 | 47.02 | 47.27 | 00:00:00 | | 2006-02-14 | 1,174,600 | 47.40 | 48.06 | 47.19 | 47.85 | 00:00:00 | | 2006-02-15 | 909,800 | 47.88 | 48.14 | 47.33 | 47.77 | 00:00:00 | | 2006-02-16 | 973,700 | 47.90 | 48.43 | 47.64 | 48.25 | 00:00:00 | | 2006-02-17 | 1,029,100 | 48.10 | 48.61 | 47.92 | 48.42 | 00:00:00 | | 2006-02-21 | 984,700 | 48.30 | 48.31 | 46.99 | 47.10 | 00:00:00 | | 2006-02-22 | 989,700 | 47.25 | 47.49 | 47.03 | 47.22 | 00:00:00 | | 2006-02-23 | 1,141,500 | 47.07 | 47.40 | 46.70 | 47.08 | 00:00:00 | | 2006-02-24 | 920,800 | 46.95 | 47.21 | 46.50 | 46.93 | 00:00:00 | | 2006-02-27 | 1,166,500 | 46.93 | 47.54 | 46.77 | 47.15 | 00:00:00 | | 2006-02-28 | 1,427,100 | 46.90 | 47.01 | 45.75 | 46.22 | 00:00:00 | | 2006-03-01 | 982,100 | 46.19 | 46.56 | 45.66 | 46.33 | 00:00:00 | | 2006-03-02 | 1,094,700 | 46.15 | 46.43 | 45.86 | 46.05 | 00:00:00 | | 2006-03-03 | 1,056,600 | 45.87 | 46.87 | 45.69 | 46.20 | 00:00:00 | | 2006-03-06 | 855,500 | 46.10 | 46.39 | 45.53 | 45.60 | 00:00:00 | | 2006-03-07 | 769,200 | 45.59 | 46.09 | 45.26 | 45.81 | 00:00:00 | | 2006-03-08 | 709,500 | 45.60 | 45.99 | 45.15 | 45.92 | 00:00:00 | | 2006-03-09 | 1,019,600 | 45.90 | 46.00 | 45.30 | 45.45 | 00:00:00 | | 2006-03-10 | 973,700 | 45.43 | 46.40 | 45.30 | 46.34 | 00:00:00 | | 2006-03-13 | 2,148,900 | 46.59 | 48.30 | 46.40 | 48.11 | 00:00:00 | | 2006-03-14 | 2,026,300 | 48.50 | 49.17 | 48.05 | 48.92 | 00:00:00 | | 2006-03-15 | 1,545,400 | 48.95 | 49.33 | 48.51 | 49.28 | 00:00:00 | | 2006-03-16 | 1,376,300 | 49.85 | 49.94 | 48.85 | 48.92 | 00:00:00 | | 2006-03-17 | 1,406,800 | 49.30 | 49.32 | 48.61 | 49.24 | 00:00:00 | | 2006-03-20 | 923,600 | 49.21 | 49.25 | 48.54 | 48.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
