|
 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 | | 2006-03-20 | 923,600 | 49.21 | 49.25 | 48.54 | 48.66 | 00:00:00 | | 2006-03-21 | 1,392,100 | 48.47 | 48.90 | 48.05 | 48.42 | 00:00:00 | | 2006-03-22 | 734,300 | 48.53 | 49.09 | 48.30 | 48.94 | 00:00:00 | | 2006-03-23 | 2,055,900 | 48.94 | 49.02 | 47.30 | 47.60 | 00:00:00 | | 2006-03-24 | 942,800 | 47.70 | 47.77 | 47.16 | 47.45 | 00:00:00 | | 2006-03-27 | 4,327,200 | 46.75 | 46.75 | 44.60 | 44.78 | 00:00:00 | | 2006-03-28 | 2,487,800 | 44.78 | 45.10 | 44.25 | 44.40 | 00:00:00 | | 2006-03-29 | 2,977,800 | 44.64 | 45.23 | 44.53 | 45.06 | 00:00:00 | | 2006-03-30 | 1,251,900 | 44.88 | 45.25 | 44.61 | 44.86 | 00:00:00 | | 2006-03-31 | 1,174,500 | 44.87 | 44.98 | 44.27 | 44.34 | 00:00:00 | | 2006-04-03 | 1,551,200 | 44.59 | 44.70 | 44.06 | 44.25 | 00:00:00 | | 2006-04-04 | 1,901,500 | 44.13 | 45.09 | 43.95 | 44.65 | 00:00:00 | | 2006-04-05 | 2,118,400 | 44.55 | 44.90 | 44.02 | 44.20 | 00:00:00 | | 2006-04-06 | 2,586,700 | 44.20 | 44.23 | 43.30 | 43.78 | 00:00:00 | | 2006-04-07 | 1,102,500 | 43.69 | 44.15 | 43.01 | 43.12 | 00:00:00 | | 2006-04-10 | 1,197,900 | 43.00 | 43.56 | 42.80 | 43.39 | 00:00:00 | | 2006-04-11 | 1,501,700 | 43.50 | 43.53 | 42.76 | 43.06 | 00:00:00 | | 2006-04-12 | 1,263,800 | 43.08 | 43.31 | 42.71 | 42.97 | 00:00:00 | | 2006-04-13 | 1,956,300 | 44.00 | 44.05 | 42.74 | 42.82 | 00:00:00 | | 2006-04-17 | 1,260,000 | 42.85 | 43.17 | 42.16 | 42.70 | 00:00:00 | | 2006-04-18 | 2,034,800 | 42.95 | 43.93 | 42.63 | 43.59 | 00:00:00 | | 2006-04-19 | 1,454,000 | 43.59 | 43.89 | 43.12 | 43.81 | 00:00:00 | | 2006-04-20 | 2,051,400 | 44.00 | 44.15 | 43.25 | 44.00 | 00:00:00 | | 2006-04-21 | 5,263,100 | 47.20 | 47.75 | 45.34 | 45.58 | 00:00:00 | | 2006-04-24 | 1,965,100 | 45.58 | 45.80 | 45.07 | 45.62 | 00:00:00 | | 2006-04-25 | 1,657,900 | 45.50 | 45.62 | 44.60 | 44.73 | 00:00:00 | | 2006-04-26 | 905,800 | 44.80 | 45.30 | 44.65 | 44.74 | 00:00:00 | | 2006-04-27 | 1,531,400 | 44.31 | 44.85 | 43.90 | 44.15 | 00:00:00 | | 2006-04-28 | 1,846,600 | 44.25 | 44.40 | 43.68 | 43.75 | 00:00:00 | | 2006-05-01 | 2,190,600 | 44.00 | 44.51 | 43.19 | 43.89 | 00:00:00 | | 2006-05-02 | 1,370,100 | 43.97 | 43.99 | 42.82 | 43.12 | 00:00:00 | | 2006-05-03 | 1,416,600 | 42.95 | 43.29 | 42.64 | 43.22 | 00:00:00 | | 2006-05-04 | 1,969,600 | 43.15 | 43.41 | 42.75 | 43.16 | 00:00:00 | | 2006-05-05 | 2,655,900 | 43.75 | 44.22 | 43.24 | 44.01 | 00:00:00 | | 2006-05-08 | 1,079,700 | 43.91 | 44.18 | 43.69 | 43.83 | 00:00:00 | | 2006-05-09 | 1,490,300 | 43.70 | 44.38 | 43.70 | 44.05 | 00:00:00 | | 2006-05-10 | 1,216,500 | 44.40 | 44.62 | 43.82 | 43.99 | 00:00:00 | | 2006-05-11 | 1,337,700 | 43.75 | 43.83 | 43.16 | 43.16 | 00:00:00 | | 2006-05-12 | 1,107,300 | 43.10 | 43.43 | 42.84 | 43.00 | 00:00:00 | | 2006-05-15 | 1,037,000 | 42.65 | 43.56 | 42.43 | 43.41 | 00:00:00 | | 2006-05-16 | 1,225,300 | 43.36 | 43.71 | 43.17 | 43.62 | 00:00:00 | | 2006-05-17 | 2,288,600 | 43.50 | 44.15 | 43.35 | 44.02 | 00:00:00 | | 2006-05-18 | 2,583,100 | 44.02 | 44.72 | 43.95 | 44.28 | 00:00:00 | | 2006-05-19 | 1,934,900 | 44.50 | 44.56 | 43.53 | 44.16 | 00:00:00 | | 2006-05-22 | 2,390,700 | 43.60 | 45.19 | 43.55 | 44.99 | 00:00:00 | | 2006-05-23 | 1,731,400 | 45.00 | 45.02 | 44.07 | 44.33 | 00:00:00 | | 2006-05-24 | 1,385,700 | 44.30 | 44.39 | 43.41 | 44.21 | 00:00:00 | | 2006-05-25 | 1,564,400 | 44.41 | 44.85 | 44.13 | 44.84 | 00:00:00 | | 2006-05-26 | 886,100 | 44.65 | 44.86 | 44.38 | 44.69 | 00:00:00 | | 2006-05-30 | 1,105,000 | 44.35 | 44.52 | 43.74 | 43.89 | 00:00:00 | | 2006-05-31 | 1,962,800 | 44.00 | 44.18 | 43.65 | 43.90 | 00:00:00 | | 2006-06-01 | 1,420,900 | 44.03 | 44.43 | 43.89 | 44.31 | 00:00:00 | | 2006-06-02 | 853,400 | 44.40 | 44.70 | 44.09 | 44.65 | 00:00:00 | | 2006-06-05 | 1,095,100 | 44.60 | 44.64 | 43.59 | 43.61 | 00:00:00 | | 2006-06-06 | 1,157,100 | 43.58 | 43.85 | 43.16 | 43.67 | 00:00:00 | | 2006-06-07 | 961,800 | 43.75 | 44.35 | 43.58 | 43.95 | 00:00:00 | | 2006-06-08 | 1,183,500 | 44.20 | 44.24 | 43.48 | 44.21 | 00:00:00 | | 2006-06-09 | 784,000 | 44.22 | 44.32 | 43.67 | 43.93 | 00:00:00 | | 2006-06-12 | 668,000 | 44.10 | 44.15 | 43.55 | 43.63 | 00:00:00 | | 2006-06-13 | 1,878,200 | 43.49 | 44.29 | 43.30 | 43.63 | 00:00:00 | | 2006-06-14 | 1,361,900 | 43.45 | 44.41 | 43.42 | 44.32 | 00:00:00 | | 2006-06-15 | 1,854,200 | 44.35 | 45.72 | 44.30 | 45.55 | 00:00:00 | | 2006-06-16 | 1,758,100 | 45.30 | 45.60 | 44.81 | 45.06 | 00:00:00 | | 2006-06-19 | 1,453,000 | 45.50 | 45.50 | 44.56 | 44.82 | 00:00:00 | | 2006-06-20 | 949,500 | 44.70 | 44.81 | 44.34 | 44.55 | 00:00:00 | | 2006-06-21 | 762,000 | 44.50 | 44.95 | 44.33 | 44.82 | 00:00:00 | | 2006-06-22 | 847,100 | 44.82 | 44.98 | 44.59 | 44.87 | 00:00:00 | | 2006-06-23 | 736,400 | 44.62 | 45.30 | 44.31 | 44.88 | 00:00:00 | | 2006-06-26 | 4,721,600 | 43.60 | 43.60 | 41.88 | 42.20 | 00:00:00 | | 2006-06-27 | 2,777,500 | 41.90 | 41.99 | 40.77 | 40.88 | 00:00:00 | | 2006-06-28 | 2,142,300 | 41.80 | 42.17 | 41.38 | 42.12 | 00:00:00 | | 2006-06-29 | 1,689,400 | 42.37 | 42.82 | 41.99 | 42.61 | 00:00:00 | | 2006-06-30 | 1,423,800 | 42.70 | 42.94 | 41.94 | 42.11 | 00:00:00 | | 2006-07-03 | 634,300 | 42.35 | 42.81 | 42.28 | 42.64 | 00:00:00 | | 2006-07-05 | 1,321,600 | 42.64 | 42.70 | 42.25 | 42.45 | 00:00:00 | | 2006-07-06 | 1,008,100 | 42.50 | 43.19 | 42.25 | 43.03 | 00:00:00 | | 2006-07-07 | 2,133,200 | 43.00 | 43.52 | 42.70 | 43.15 | 00:00:00 | | 2006-07-10 | 1,764,000 | 43.15 | 43.42 | 43.11 | 43.32 | 00:00:00 | | 2006-07-11 | 1,039,900 | 43.25 | 43.47 | 42.84 | 43.32 | 00:00:00 | | 2006-07-12 | 1,433,100 | 43.35 | 43.59 | 43.23 | 43.23 | 00:00:00 | | 2006-07-13 | 1,254,000 | 43.04 | 43.23 | 42.81 | 42.93 | 00:00:00 | | 2006-07-14 | 1,710,200 | 42.75 | 42.99 | 42.06 | 42.62 | 00:00:00 | | 2006-07-17 | 1,299,800 | 42.45 | 43.54 | 42.45 | 43.13 | 00:00:00 | | 2006-07-18 | 1,922,800 | 43.30 | 43.48 | 43.01 | 43.33 | 00:00:00 | | 2006-07-19 | 1,884,800 | 43.53 | 44.49 | 43.12 | 44.25 | 00:00:00 | | 2006-07-20 | 1,606,300 | 44.15 | 44.23 | 43.01 | 43.20 | 00:00:00 | | 2006-07-21 | 3,212,500 | 43.66 | 44.49 | 39.77 | 44.13 | 00:00:00 | | 2006-07-24 | 1,720,600 | 44.30 | 45.21 | 44.10 | 45.01 | 00:00:00 | | 2006-07-25 | 1,439,700 | 44.80 | 45.57 | 44.58 | 45.20 | 00:00:00 | | 2006-07-26 | 1,401,600 | 44.95 | 45.55 | 44.85 | 45.19 | 00:00:00 | | 2006-07-27 | 1,054,300 | 45.10 | 45.49 | 44.54 | 44.81 | 00:00:00 | | 2006-07-28 | 1,312,600 | 45.04 | 46.19 | 45.00 | 46.11 | 00:00:00 | | 2006-07-31 | 918,000 | 45.95 | 45.97 | 45.45 | 45.51 | 00:00:00 | | 2006-08-01 | 850,000 | 45.29 | 45.93 | 44.86 | 45.75 | 00:00:00 | | 2006-08-02 | 1,831,100 | 47.00 | 47.45 | 46.32 | 46.73 | 00:00:00 | | 2006-08-03 | 1,231,100 | 46.00 | 46.63 | 45.69 | 46.31 | 00:00:00 | | 2006-08-04 | 701,900 | 46.50 | 46.81 | 46.08 | 46.28 | 00:00:00 | | 2006-08-07 | 577,100 | 46.08 | 46.28 | 45.73 | 46.18 | 00:00:00 | | 2006-08-08 | 2,193,100 | 46.20 | 47.87 | 46.07 | 47.05 | 00:00:00 | | 2006-08-09 | 1,439,300 | 47.08 | 47.63 | 47.00 | 47.17 | 00:00:00 | | 2006-08-10 | 1,496,300 | 47.30 | 47.55 | 46.95 | 47.07 | 00:00:00 | | 2006-08-11 | 701,100 | 46.91 | 47.13 | 46.41 | 46.58 | 00:00:00 | | 2006-08-14 | 840,300 | 46.62 | 47.20 | 46.43 | 46.48 | 00:00:00 | | 2006-08-15 | 732,400 | 46.73 | 46.97 | 46.39 | 46.81 | 00:00:00 | | 2006-08-16 | 620,500 | 46.95 | 47.29 | 46.69 | 47.20 | 00:00:00 | | 2006-08-17 | 1,030,500 | 46.95 | 48.07 | 46.74 | 47.64 | 00:00:00 | | 2006-08-18 | 721,800 | 47.64 | 47.64 | 46.80 | 47.38 | 00:00:00 | | 2006-08-21 | 755,800 | 47.13 | 47.86 | 47.06 | 47.68 | 00:00:00 | | 2006-08-22 | 638,500 | 47.60 | 47.60 | 47.12 | 47.49 | 00:00:00 | | 2006-08-23 | 1,995,600 | 47.45 | 47.45 | 45.99 | 46.04 | 00:00:00 | | 2006-08-24 | 1,205,900 | 46.25 | 47.06 | 46.25 | 46.77 | 00:00:00 | | 2006-08-25 | 1,183,700 | 46.85 | 47.63 | 46.69 | 47.60 | 00:00:00 | | 2006-08-28 | 2,075,400 | 47.60 | 48.59 | 47.39 | 48.28 | 00:00:00 | | 2006-08-29 | 1,006,900 | 48.19 | 48.58 | 48.01 | 48.27 | 00:00:00 | | 2006-08-30 | 1,314,700 | 48.35 | 48.36 | 47.84 | 48.10 | 00:00:00 | | 2006-08-31 | 696,000 | 47.90 | 48.03 | 47.69 | 48.03 | 00:00:00 | | 2006-09-01 | 777,800 | 48.12 | 48.28 | 47.80 | 48.05 | 00:00:00 | | 2006-09-05 | 584,200 | 48.10 | 48.14 | 47.74 | 47.82 | 00:00:00 | | 2006-09-06 | 780,700 | 47.70 | 48.23 | 47.46 | 47.84 | 00:00:00 | | 2006-09-07 | 680,700 | 47.95 | 48.20 | 47.80 | 48.03 | 00:00:00 | | 2006-09-08 | 1,189,300 | 48.02 | 48.95 | 47.76 | 48.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
