|
 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 | | 2006-09-08 | 1,189,300 | 48.02 | 48.95 | 47.76 | 48.82 | 00:00:00 | | 2006-09-11 | 914,600 | 48.89 | 49.44 | 48.66 | 49.38 | 00:00:00 | | 2006-09-12 | 1,121,800 | 49.50 | 49.94 | 49.17 | 49.90 | 00:00:00 | | 2006-09-13 | 1,500,600 | 49.75 | 50.15 | 49.04 | 49.83 | 00:00:00 | | 2006-09-14 | 1,439,500 | 49.79 | 50.25 | 49.45 | 50.24 | 00:00:00 | | 2006-09-15 | 2,523,100 | 50.49 | 51.00 | 50.18 | 50.92 | 00:00:00 | | 2006-09-18 | 1,024,400 | 50.92 | 51.00 | 50.55 | 50.70 | 00:00:00 | | 2006-09-19 | 827,800 | 50.80 | 50.90 | 50.39 | 50.62 | 00:00:00 | | 2006-09-20 | 1,250,400 | 50.45 | 50.77 | 49.95 | 50.63 | 00:00:00 | | 2006-09-21 | 916,200 | 50.70 | 50.87 | 49.98 | 50.36 | 00:00:00 | | 2006-09-22 | 818,300 | 50.35 | 50.35 | 49.70 | 50.12 | 00:00:00 | | 2006-09-25 | 1,089,100 | 50.37 | 50.42 | 49.51 | 50.06 | 00:00:00 | | 2006-09-26 | 1,577,700 | 50.18 | 50.75 | 49.82 | 49.96 | 00:00:00 | | 2006-09-27 | 1,312,500 | 49.96 | 50.10 | 49.37 | 50.03 | 00:00:00 | | 2006-09-28 | 1,191,500 | 49.95 | 50.05 | 49.22 | 49.62 | 00:00:00 | | 2006-09-29 | 1,131,200 | 49.40 | 50.00 | 49.29 | 49.59 | 00:00:00 | | 2006-10-02 | 840,400 | 49.75 | 49.79 | 48.87 | 49.14 | 00:00:00 | | 2006-10-03 | 1,264,400 | 49.16 | 49.69 | 48.83 | 49.52 | 00:00:00 | | 2006-10-04 | 1,127,600 | 49.52 | 50.50 | 49.21 | 50.17 | 00:00:00 | | 2006-10-05 | 1,702,600 | 50.75 | 51.35 | 50.56 | 51.24 | 00:00:00 | | 2006-10-06 | 1,243,000 | 51.16 | 51.22 | 50.58 | 50.72 | 00:00:00 | | 2006-10-09 | 514,900 | 50.75 | 51.17 | 50.56 | 50.89 | 00:00:00 | | 2006-10-10 | 708,000 | 51.15 | 51.15 | 50.40 | 50.75 | 00:00:00 | | 2006-10-11 | 1,128,000 | 50.70 | 51.41 | 50.40 | 50.68 | 00:00:00 | | 2006-10-12 | 894,800 | 50.90 | 51.40 | 50.76 | 51.30 | 00:00:00 | | 2006-10-13 | 1,114,500 | 51.25 | 51.25 | 50.31 | 50.41 | 00:00:00 | | 2006-10-16 | 935,100 | 50.25 | 50.85 | 50.13 | 50.27 | 00:00:00 | | 2006-10-17 | 1,774,900 | 50.22 | 50.25 | 49.00 | 49.81 | 00:00:00 | | 2006-10-18 | 3,749,100 | 51.25 | 52.85 | 51.20 | 52.73 | 00:00:00 | | 2006-10-19 | 1,731,700 | 52.38 | 52.90 | 51.94 | 52.43 | 00:00:00 | | 2006-10-20 | 1,413,900 | 52.43 | 52.93 | 52.06 | 52.73 | 00:00:00 | | 2006-10-23 | 2,368,100 | 52.45 | 54.00 | 52.20 | 53.72 | 00:00:00 | | 2006-10-24 | 1,629,500 | 53.78 | 54.35 | 53.17 | 53.92 | 00:00:00 | | 2006-10-25 | 1,493,400 | 53.92 | 54.10 | 53.25 | 53.70 | 00:00:00 | | 2006-10-26 | 2,475,000 | 53.20 | 53.33 | 52.64 | 53.11 | 00:00:00 | | 2006-10-27 | 1,016,300 | 52.90 | 53.12 | 52.41 | 52.65 | 00:00:00 | | 2006-10-30 | 1,232,600 | 52.83 | 53.13 | 52.21 | 52.33 | 00:00:00 | | 2006-10-31 | 1,876,700 | 52.40 | 52.56 | 51.56 | 52.29 | 00:00:00 | | 2006-11-01 | 1,433,000 | 52.20 | 52.75 | 51.67 | 51.85 | 00:00:00 | | 2006-11-02 | 1,368,100 | 51.80 | 52.13 | 51.40 | 51.95 | 00:00:00 | | 2006-11-03 | 786,300 | 52.05 | 52.19 | 51.29 | 51.44 | 00:00:00 | | 2006-11-06 | 966,500 | 51.69 | 52.65 | 51.69 | 52.52 | 00:00:00 | | 2006-11-07 | 1,142,600 | 52.52 | 52.63 | 52.20 | 52.42 | 00:00:00 | | 2006-11-08 | 977,100 | 52.05 | 52.10 | 51.49 | 51.90 | 00:00:00 | | 2006-11-09 | 1,651,400 | 51.90 | 51.90 | 50.45 | 50.64 | 00:00:00 | | 2006-11-10 | 953,200 | 50.42 | 51.12 | 50.15 | 51.03 | 00:00:00 | | 2006-11-13 | 878,300 | 50.90 | 51.33 | 50.60 | 50.96 | 00:00:00 | | 2006-11-14 | 1,013,700 | 50.96 | 51.45 | 50.77 | 51.35 | 00:00:00 | | 2006-11-15 | 1,705,000 | 52.40 | 52.89 | 51.87 | 52.08 | 00:00:00 | | 2006-11-16 | 1,112,800 | 52.50 | 52.50 | 51.93 | 52.27 | 00:00:00 | | 2006-11-17 | 1,035,600 | 52.15 | 52.29 | 51.76 | 52.22 | 00:00:00 | | 2006-11-20 | 1,103,500 | 51.75 | 52.04 | 51.25 | 51.26 | 00:00:00 | | 2006-11-21 | 1,470,500 | 51.23 | 52.00 | 51.20 | 51.78 | 00:00:00 | | 2006-11-22 | 1,019,300 | 51.94 | 52.51 | 51.70 | 52.32 | 00:00:00 | | 2006-11-24 | 368,400 | 52.07 | 53.00 | 51.75 | 52.20 | 00:00:00 | | 2006-11-27 | 1,354,900 | 52.20 | 52.20 | 51.74 | 52.00 | 00:00:00 | | 2006-11-28 | 1,143,500 | 51.90 | 52.10 | 51.20 | 51.52 | 00:00:00 | | 2006-11-29 | 1,023,200 | 51.50 | 51.96 | 51.43 | 51.95 | 00:00:00 | | 2006-11-30 | 1,111,000 | 52.10 | 52.20 | 51.52 | 51.86 | 00:00:00 | | 2006-12-01 | 1,371,800 | 52.25 | 52.76 | 51.90 | 52.43 | 00:00:00 | | 2006-12-04 | 1,298,500 | 52.63 | 53.54 | 52.63 | 53.42 | 00:00:00 | | 2006-12-05 | 920,000 | 53.65 | 53.96 | 53.00 | 53.96 | 00:00:00 | | 2006-12-06 | 1,158,700 | 53.71 | 54.18 | 53.28 | 53.85 | 00:00:00 | | 2006-12-07 | 1,351,900 | 53.80 | 54.14 | 53.15 | 53.33 | 00:00:00 | | 2006-12-08 | 870,500 | 53.40 | 53.92 | 53.00 | 53.61 | 00:00:00 | | 2006-12-11 | 1,280,700 | 54.15 | 54.37 | 53.83 | 54.32 | 00:00:00 | | 2006-12-12 | 2,408,500 | 54.20 | 55.55 | 54.01 | 55.08 | 00:00:00 | | 2006-12-13 | 2,077,000 | 55.50 | 55.50 | 55.11 | 55.45 | 00:00:00 | | 2006-12-14 | 2,554,400 | 55.25 | 55.92 | 54.93 | 55.11 | 00:00:00 | | 2006-12-15 | 1,513,600 | 55.09 | 55.19 | 54.78 | 54.87 | 00:00:00 | | 2006-12-18 | 1,177,600 | 55.00 | 55.59 | 54.88 | 55.13 | 00:00:00 | | 2006-12-19 | 1,126,700 | 54.99 | 55.45 | 54.88 | 55.33 | 00:00:00 | | 2006-12-20 | 639,100 | 55.32 | 55.53 | 55.01 | 55.44 | 00:00:00 | | 2006-12-21 | 700,400 | 55.45 | 55.52 | 54.89 | 55.20 | 00:00:00 | | 2006-12-22 | 1,069,600 | 55.06 | 55.19 | 54.62 | 54.83 | 00:00:00 | | 2006-12-26 | 432,000 | 54.77 | 55.23 | 54.64 | 55.14 | 00:00:00 | | 2006-12-27 | 602,700 | 55.22 | 55.48 | 55.09 | 55.33 | 00:00:00 | | 2006-12-28 | 601,600 | 55.43 | 55.55 | 55.10 | 55.45 | 00:00:00 | | 2006-12-29 | 811,300 | 55.25 | 55.32 | 54.90 | 55.11 | 00:00:00 | | 2007-01-03 | 1,236,200 | 55.55 | 55.75 | 54.89 | 55.12 | 00:00:00 | | 2007-01-04 | 1,375,000 | 55.01 | 55.69 | 55.01 | 55.60 | 00:00:00 | | 2007-01-05 | 1,794,200 | 55.60 | 55.93 | 55.32 | 55.83 | 00:00:00 | | 2007-01-08 | 1,754,600 | 56.13 | 56.78 | 55.85 | 56.09 | 00:00:00 | | 2007-01-09 | 1,634,200 | 56.33 | 56.96 | 56.21 | 56.87 | 00:00:00 | | 2007-01-10 | 1,992,000 | 56.83 | 57.64 | 56.30 | 57.64 | 00:00:00 | | 2007-01-11 | 3,164,000 | 57.64 | 59.02 | 57.63 | 58.95 | 00:00:00 | | 2007-01-12 | 3,848,200 | 59.00 | 59.34 | 58.43 | 58.77 | 00:00:00 | | 2007-01-16 | 2,072,000 | 58.51 | 59.00 | 58.50 | 58.77 | 00:00:00 | | 2007-01-17 | 1,926,500 | 58.85 | 58.96 | 58.46 | 58.49 | 00:00:00 | | 2007-01-18 | 2,215,200 | 58.73 | 59.18 | 58.43 | 59.00 | 00:00:00 | | 2007-01-19 | 1,920,900 | 58.80 | 59.00 | 58.02 | 58.95 | 00:00:00 | | 2007-01-22 | 1,253,600 | 59.00 | 59.01 | 58.24 | 58.24 | 00:00:00 | | 2007-01-23 | 1,327,100 | 58.10 | 58.38 | 57.66 | 58.30 | 00:00:00 | | 2007-01-24 | 1,173,700 | 58.05 | 58.86 | 57.85 | 58.78 | 00:00:00 | | 2007-01-25 | 1,662,300 | 58.62 | 59.12 | 58.12 | 58.84 | 00:00:00 | | 2007-01-26 | 3,263,100 | 59.40 | 60.95 | 59.06 | 60.81 | 00:00:00 | | 2007-01-29 | 3,242,100 | 60.82 | 62.17 | 60.72 | 61.78 | 00:00:00 | | 2007-01-30 | 2,030,500 | 61.01 | 62.30 | 61.00 | 61.86 | 00:00:00 | | 2007-01-31 | 1,597,400 | 61.95 | 62.37 | 61.34 | 61.94 | 00:00:00 | | 2007-02-01 | 1,708,100 | 63.50 | 63.50 | 61.84 | 62.46 | 00:00:00 | | 2007-02-02 | 1,104,500 | 62.66 | 62.87 | 62.16 | 62.41 | 00:00:00 | | 2007-02-05 | 877,900 | 62.21 | 62.65 | 62.05 | 62.39 | 00:00:00 | | 2007-02-06 | 1,226,200 | 62.49 | 62.54 | 61.95 | 61.95 | 00:00:00 | | 2007-02-07 | 1,885,400 | 62.15 | 62.42 | 61.70 | 62.40 | 00:00:00 | | 2007-02-08 | 1,360,100 | 62.40 | 62.97 | 61.72 | 62.51 | 00:00:00 | | 2007-02-09 | 1,052,100 | 62.34 | 62.81 | 61.74 | 62.11 | 00:00:00 | | 2007-02-12 | 824,900 | 62.21 | 62.50 | 61.89 | 61.94 | 00:00:00 | | 2007-02-13 | 1,062,300 | 61.99 | 62.75 | 61.90 | 62.65 | 00:00:00 | | 2007-02-14 | 1,759,200 | 62.51 | 62.70 | 61.32 | 61.82 | 00:00:00 | | 2007-02-15 | 1,149,800 | 61.80 | 62.27 | 61.79 | 62.13 | 00:00:00 | | 2007-02-16 | 1,143,400 | 62.57 | 62.57 | 61.62 | 62.05 | 00:00:00 | | 2007-02-20 | 1,484,200 | 62.15 | 62.66 | 61.52 | 62.28 | 00:00:00 | | 2007-02-21 | 1,816,700 | 62.07 | 62.49 | 61.87 | 62.25 | 00:00:00 | | 2007-02-22 | 4,443,600 | 62.10 | 64.27 | 61.45 | 63.45 | 00:00:00 | | 2007-02-23 | 2,451,500 | 63.90 | 64.25 | 63.49 | 64.13 | 00:00:00 | | 2007-02-26 | 2,238,500 | 63.25 | 63.62 | 62.23 | 62.30 | 00:00:00 | | 2007-02-27 | 2,388,200 | 61.70 | 62.36 | 59.44 | 60.52 | 00:00:00 | | 2007-02-28 | 2,875,200 | 60.25 | 62.28 | 60.00 | 62.02 | 00:00:00 | | 2007-03-01 | 2,919,500 | 60.27 | 62.00 | 59.01 | 61.37 | 00:00:00 | | 2007-03-02 | 1,679,600 | 61.28 | 61.65 | 60.67 | 61.00 | 00:00:00 | | 2007-03-05 | 2,091,900 | 60.20 | 61.42 | 58.05 | 60.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
