|
 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 | | 2007-03-05 | 2,091,900 | 60.20 | 61.42 | 58.05 | 60.89 | 00:00:00 | | 2007-03-06 | 1,279,300 | 61.09 | 61.82 | 60.53 | 61.65 | 00:00:00 | | 2007-03-07 | 1,189,500 | 61.69 | 62.16 | 61.33 | 61.91 | 00:00:00 | | 2007-03-08 | 1,594,900 | 62.50 | 63.01 | 62.10 | 62.69 | 00:00:00 | | 2007-03-09 | 1,292,300 | 63.25 | 63.34 | 62.38 | 63.08 | 00:00:00 | | 2007-03-12 | 1,377,400 | 63.15 | 64.18 | 62.81 | 64.03 | 00:00:00 | | 2007-03-13 | 2,009,100 | 63.78 | 64.35 | 63.49 | 63.68 | 00:00:00 | | 2007-03-14 | 1,662,700 | 63.70 | 64.50 | 63.50 | 64.35 | 00:00:00 | | 2007-03-15 | 1,301,800 | 64.45 | 64.87 | 64.04 | 64.61 | 00:00:00 | | 2007-03-16 | 2,180,400 | 64.64 | 65.48 | 64.49 | 65.22 | 00:00:00 | | 2007-03-19 | 1,084,300 | 65.70 | 65.80 | 65.31 | 65.55 | 00:00:00 | | 2007-03-20 | 1,538,400 | 65.31 | 66.81 | 65.25 | 66.70 | 00:00:00 | | 2007-03-21 | 1,771,900 | 67.00 | 67.14 | 65.62 | 66.61 | 00:00:00 | | 2007-03-22 | 2,511,000 | 66.75 | 66.85 | 65.75 | 65.94 | 00:00:00 | | 2007-03-23 | 2,738,400 | 65.98 | 66.08 | 65.14 | 65.26 | 00:00:00 | | 2007-03-26 | 1,498,100 | 65.42 | 65.66 | 64.57 | 65.59 | 00:00:00 | | 2007-03-27 | 866,600 | 65.21 | 65.79 | 65.00 | 65.52 | 00:00:00 | | 2007-03-28 | 791,700 | 65.25 | 65.99 | 65.02 | 65.68 | 00:00:00 | | 2007-03-29 | 1,023,000 | 66.06 | 66.18 | 65.25 | 65.81 | 00:00:00 | | 2007-03-30 | 1,288,100 | 65.87 | 66.51 | 65.48 | 66.32 | 00:00:00 | | 2007-04-02 | 1,065,100 | 66.43 | 67.25 | 66.25 | 67.23 | 00:00:00 | | 2007-04-03 | 1,383,300 | 67.60 | 67.82 | 67.18 | 67.64 | 00:00:00 | | 2007-04-04 | 1,018,400 | 67.70 | 67.97 | 66.95 | 67.67 | 00:00:00 | | 2007-04-05 | 1,129,200 | 67.50 | 68.28 | 67.12 | 68.28 | 00:00:00 | | 2007-04-09 | 1,156,000 | 68.05 | 69.00 | 68.05 | 68.49 | 00:00:00 | | 2007-04-10 | 1,383,400 | 68.50 | 68.81 | 67.62 | 67.87 | 00:00:00 | | 2007-04-11 | 1,414,700 | 67.95 | 68.10 | 67.01 | 67.68 | 00:00:00 | | 2007-04-12 | 1,022,000 | 67.70 | 68.16 | 67.57 | 67.91 | 00:00:00 | | 2007-04-13 | 922,600 | 67.88 | 68.15 | 67.18 | 67.96 | 00:00:00 | | 2007-04-16 | 1,183,600 | 68.14 | 68.96 | 68.00 | 68.96 | 00:00:00 | | 2007-04-17 | 1,998,200 | 69.04 | 70.26 | 68.93 | 70.06 | 00:00:00 | | 2007-04-18 | 1,734,300 | 70.06 | 70.06 | 68.93 | 69.10 | 00:00:00 | | 2007-04-19 | 6,711,600 | 68.00 | 68.70 | 63.00 | 66.01 | 00:00:00 | | 2007-04-20 | 2,499,400 | 66.95 | 67.29 | 65.27 | 66.82 | 00:00:00 | | 2007-04-23 | 1,656,600 | 66.65 | 67.10 | 66.39 | 66.83 | 00:00:00 | | 2007-04-24 | 2,174,700 | 67.00 | 67.09 | 66.18 | 66.76 | 00:00:00 | | 2007-04-25 | 1,425,400 | 66.74 | 66.93 | 66.21 | 66.72 | 00:00:00 | | 2007-04-26 | 1,447,700 | 66.61 | 66.68 | 65.86 | 66.08 | 00:00:00 | | 2007-04-27 | 1,172,800 | 65.67 | 66.28 | 65.41 | 65.42 | 00:00:00 | | 2007-04-30 | 1,836,700 | 65.64 | 65.64 | 64.51 | 64.94 | 00:00:00 | | 2007-05-01 | 2,376,600 | 65.27 | 65.60 | 64.63 | 65.23 | 00:00:00 | | 2007-05-02 | 1,139,500 | 65.30 | 65.45 | 64.85 | 65.15 | 00:00:00 | | 2007-05-03 | 1,382,100 | 65.45 | 65.47 | 64.73 | 65.09 | 00:00:00 | | 2007-05-04 | 1,070,700 | 65.73 | 66.27 | 65.17 | 65.86 | 00:00:00 | | 2007-05-07 | 844,400 | 66.05 | 66.34 | 65.65 | 65.96 | 00:00:00 | | 2007-05-08 | 1,046,000 | 65.66 | 65.93 | 64.99 | 65.61 | 00:00:00 | | 2007-05-09 | 1,213,500 | 65.34 | 65.81 | 64.94 | 65.40 | 00:00:00 | | 2007-05-10 | 1,263,300 | 65.04 | 65.31 | 64.31 | 64.54 | 00:00:00 | | 2007-05-11 | 1,131,400 | 64.88 | 64.88 | 64.13 | 64.54 | 00:00:00 | | 2007-05-14 | 1,227,100 | 64.30 | 64.86 | 63.75 | 64.41 | 00:00:00 | | 2007-05-15 | 1,117,900 | 64.25 | 65.07 | 64.15 | 64.44 | 00:00:00 | | 2007-05-16 | 2,258,400 | 64.50 | 66.49 | 64.40 | 66.46 | 00:00:00 | | 2007-05-17 | 1,724,500 | 66.50 | 67.21 | 66.32 | 66.90 | 00:00:00 | | 2007-05-18 | 1,344,000 | 67.01 | 67.48 | 66.54 | 67.36 | 00:00:00 | | 2007-05-21 | 1,341,600 | 67.83 | 67.93 | 66.94 | 67.16 | 00:00:00 | | 2007-05-22 | 842,900 | 67.30 | 67.73 | 66.90 | 67.37 | 00:00:00 | | 2007-05-23 | 687,500 | 67.76 | 68.28 | 67.22 | 67.32 | 00:00:00 | | 2007-05-24 | 804,500 | 67.33 | 67.90 | 66.80 | 66.91 | 00:00:00 | | 2007-05-25 | 661,100 | 66.99 | 67.19 | 66.50 | 66.97 | 00:00:00 | | 2007-05-29 | 940,900 | 67.00 | 67.07 | 66.28 | 66.61 | 00:00:00 | | 2007-05-30 | 810,100 | 66.45 | 67.02 | 66.08 | 67.02 | 00:00:00 | | 2007-05-31 | 1,069,700 | 67.04 | 67.52 | 66.90 | 67.31 | 00:00:00 | | 2007-06-01 | 921,500 | 67.31 | 67.60 | 66.86 | 67.14 | 00:00:00 | | 2007-06-04 | 1,026,100 | 66.94 | 67.85 | 66.94 | 67.67 | 00:00:00 | | 2007-06-05 | 1,179,400 | 67.62 | 67.62 | 66.94 | 67.30 | 00:00:00 | | 2007-06-06 | 1,430,900 | 66.90 | 67.20 | 66.11 | 66.58 | 00:00:00 | | 2007-06-07 | 1,365,200 | 66.26 | 66.46 | 64.91 | 65.04 | 00:00:00 | | 2007-06-08 | 1,004,800 | 64.95 | 65.48 | 64.53 | 65.27 | 00:00:00 | | 2007-06-11 | 926,700 | 65.34 | 65.95 | 65.05 | 65.39 | 00:00:00 | | 2007-06-12 | 1,187,200 | 65.14 | 65.29 | 64.07 | 64.13 | 00:00:00 | | 2007-06-13 | 1,009,800 | 64.12 | 64.98 | 63.54 | 64.92 | 00:00:00 | | 2007-06-14 | 712,200 | 64.92 | 65.50 | 64.90 | 64.90 | 00:00:00 | | 2007-06-15 | 1,510,500 | 65.40 | 66.50 | 65.24 | 66.36 | 00:00:00 | | 2007-06-18 | 925,300 | 66.10 | 67.03 | 65.80 | 66.47 | 00:00:00 | | 2007-06-19 | 1,226,100 | 66.25 | 67.06 | 65.86 | 66.28 | 00:00:00 | | 2007-06-20 | 1,093,300 | 66.48 | 66.61 | 65.34 | 65.36 | 00:00:00 | | 2007-06-21 | 906,200 | 65.22 | 65.65 | 64.96 | 65.12 | 00:00:00 | | 2007-06-22 | 2,571,500 | 64.95 | 65.06 | 63.08 | 63.53 | 00:00:00 | | 2007-06-25 | 1,295,100 | 63.20 | 64.17 | 62.95 | 63.16 | 00:00:00 | | 2007-06-26 | 1,204,500 | 63.33 | 64.27 | 63.19 | 63.97 | 00:00:00 | | 2007-06-27 | 1,031,000 | 63.72 | 64.40 | 63.55 | 64.37 | 00:00:00 | | 2007-06-28 | 2,381,800 | 61.08 | 64.31 | 60.86 | 63.75 | 00:00:00 | | 2007-06-29 | 1,420,300 | 64.03 | 64.04 | 62.78 | 63.09 | 00:00:00 | | 2007-07-02 | 1,283,000 | 63.05 | 63.50 | 62.90 | 63.46 | 00:00:00 | | 2007-07-03 | 537,300 | 63.70 | 63.97 | 63.45 | 63.95 | 00:00:00 | | 2007-07-05 | 1,280,200 | 63.05 | 63.94 | 62.94 | 63.76 | 00:00:00 | | 2007-07-06 | 1,689,800 | 63.86 | 65.49 | 63.77 | 65.31 | 00:00:00 | | 2007-07-09 | 920,700 | 65.10 | 65.39 | 64.59 | 65.25 | 00:00:00 | | 2007-07-10 | 1,654,800 | 64.60 | 65.03 | 64.00 | 64.07 | 00:00:00 | | 2007-07-11 | 1,138,600 | 64.07 | 65.21 | 64.07 | 65.21 | 00:00:00 | | 2007-07-12 | 1,330,400 | 65.39 | 66.57 | 64.98 | 66.57 | 00:00:00 | | 2007-07-13 | 1,165,200 | 66.34 | 66.73 | 65.45 | 66.60 | 00:00:00 | | 2007-07-16 | 1,142,400 | 66.86 | 67.85 | 66.75 | 67.49 | 00:00:00 | | 2007-07-17 | 1,653,200 | 67.33 | 68.90 | 67.00 | 67.53 | 00:00:00 | | 2007-07-18 | 1,653,200 | 67.63 | 67.76 | 66.79 | 67.32 | 00:00:00 | | 2007-07-19 | 1,182,500 | 67.32 | 67.89 | 67.10 | 67.59 | 00:00:00 | | 2007-07-20 | 2,374,500 | 67.50 | 68.45 | 66.62 | 67.16 | 00:00:00 | | 2007-07-23 | 1,598,900 | 67.31 | 68.16 | 66.91 | 66.97 | 00:00:00 | | 2007-07-24 | 1,234,400 | 67.07 | 67.49 | 66.38 | 66.51 | 00:00:00 | | 2007-07-25 | 1,353,600 | 66.57 | 66.65 | 65.35 | 66.02 | 00:00:00 | | 2007-07-26 | 2,857,100 | 65.48 | 65.49 | 63.51 | 64.36 | 00:00:00 | | 2007-07-27 | 3,371,400 | 64.47 | 64.49 | 62.83 | 63.00 | 00:00:00 | | 2007-07-30 | 2,081,000 | 62.79 | 64.25 | 61.85 | 64.25 | 00:00:00 | | 2007-07-31 | 2,205,600 | 64.09 | 64.23 | 62.43 | 62.43 | 00:00:00 | | 2007-08-01 | 2,124,400 | 62.64 | 63.46 | 62.22 | 63.14 | 00:00:00 | | 2007-08-02 | 2,259,000 | 63.09 | 63.92 | 62.69 | 63.68 | 00:00:00 | | 2007-08-03 | 1,907,900 | 63.60 | 63.97 | 62.43 | 62.43 | 00:00:00 | | 2007-08-06 | 2,207,700 | 62.91 | 65.50 | 62.85 | 65.14 | 00:00:00 | | 2007-08-07 | 2,003,500 | 64.56 | 67.22 | 64.36 | 66.62 | 00:00:00 | | 2007-08-08 | 1,893,900 | 66.00 | 68.90 | 65.95 | 68.90 | 00:00:00 | | 2007-08-09 | 2,961,300 | 68.88 | 70.11 | 67.56 | 67.56 | 00:00:00 | | 2007-08-10 | 1,543,700 | 67.74 | 68.63 | 65.85 | 66.08 | 00:00:00 | | 2007-08-13 | 1,302,800 | 66.17 | 66.38 | 64.52 | 65.36 | 00:00:00 | | 2007-08-14 | 1,238,100 | 65.40 | 65.75 | 64.13 | 64.13 | 00:00:00 | | 2007-08-15 | 1,124,100 | 64.13 | 65.23 | 64.07 | 64.41 | 00:00:00 | | 2007-08-16 | 2,293,100 | 63.88 | 65.16 | 63.51 | 64.91 | 00:00:00 | | 2007-08-17 | 2,061,000 | 66.00 | 67.34 | 64.50 | 67.27 | 00:00:00 | | 2007-08-20 | 848,300 | 67.42 | 67.85 | 66.42 | 66.86 | 00:00:00 | | 2007-08-21 | 731,300 | 66.53 | 66.87 | 65.50 | 66.32 | 00:00:00 | | 2007-08-22 | 824,100 | 66.92 | 67.34 | 66.38 | 67.29 | 00:00:00 | | 2007-08-23 | 585,100 | 67.98 | 67.98 | 66.52 | 66.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
