|
 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 | | 2007-08-23 | 585,100 | 67.98 | 67.98 | 66.52 | 66.95 | 00:00:00 | | 2007-08-24 | 687,500 | 67.05 | 67.34 | 66.75 | 67.19 | 00:00:00 | | 2007-08-27 | 645,900 | 67.15 | 67.85 | 67.09 | 67.09 | 00:00:00 | | 2007-08-28 | 1,104,200 | 66.86 | 67.37 | 65.69 | 65.75 | 00:00:00 | | 2007-08-29 | 632,500 | 66.17 | 66.80 | 65.59 | 66.75 | 00:00:00 | | 2007-08-30 | 671,200 | 66.09 | 67.20 | 65.87 | 66.63 | 00:00:00 | | 2007-08-31 | 739,200 | 67.27 | 67.50 | 66.43 | 66.80 | 00:00:00 | | 2007-09-04 | 790,500 | 66.78 | 67.48 | 66.50 | 67.21 | 00:00:00 | | 2007-09-05 | 750,000 | 66.89 | 67.00 | 66.39 | 66.63 | 00:00:00 | | 2007-09-06 | 989,400 | 66.34 | 68.21 | 66.34 | 68.18 | 00:00:00 | | 2007-09-07 | 1,398,300 | 67.62 | 68.41 | 67.16 | 67.28 | 00:00:00 | | 2007-09-10 | 655,700 | 67.70 | 67.94 | 66.88 | 67.54 | 00:00:00 | | 2007-09-11 | 935,800 | 67.94 | 68.98 | 67.90 | 68.94 | 00:00:00 | | 2007-09-12 | 822,500 | 68.61 | 69.46 | 68.61 | 68.87 | 00:00:00 | | 2007-09-13 | 639,400 | 69.43 | 69.77 | 69.13 | 69.45 | 00:00:00 | | 2007-09-14 | 956,300 | 69.17 | 70.49 | 69.15 | 70.09 | 00:00:00 | | 2007-09-17 | 3,164,400 | 69.69 | 69.75 | 66.91 | 67.20 | 00:00:00 | | 2007-09-18 | 1,803,400 | 67.66 | 68.37 | 66.60 | 68.18 | 00:00:00 | | 2007-09-19 | 1,989,400 | 68.43 | 68.86 | 67.80 | 68.68 | 00:00:00 | | 2007-09-20 | 1,523,700 | 68.41 | 69.02 | 68.10 | 68.24 | 00:00:00 | | 2007-09-21 | 7,678,600 | 68.24 | 68.89 | 67.68 | 68.01 | 00:00:00 | | 2007-09-24 | 1,732,200 | 68.01 | 68.08 | 66.99 | 67.28 | 00:00:00 | | 2007-09-25 | 959,700 | 67.01 | 68.11 | 67.01 | 67.67 | 00:00:00 | | 2007-09-26 | 879,300 | 67.86 | 68.15 | 67.57 | 67.90 | 00:00:00 | | 2007-09-27 | 1,340,400 | 68.06 | 69.40 | 67.81 | 68.88 | 00:00:00 | | 2007-09-28 | 995,300 | 68.70 | 69.05 | 68.52 | 68.76 | 00:00:00 | | 2007-10-01 | 982,000 | 69.25 | 70.13 | 68.94 | 70.13 | 00:00:00 | | 2007-10-02 | 1,893,500 | 69.98 | 71.30 | 69.66 | 70.54 | 00:00:00 | | 2007-10-03 | 1,560,200 | 70.44 | 71.89 | 70.22 | 71.79 | 00:00:00 | | 2007-10-04 | 1,488,600 | 71.93 | 72.81 | 71.53 | 72.60 | 00:00:00 | | 2007-10-05 | 1,833,500 | 73.00 | 73.47 | 72.51 | 73.14 | 00:00:00 | | 2007-10-08 | 657,600 | 73.08 | 73.40 | 72.35 | 72.48 | 00:00:00 | | 2007-10-09 | 660,100 | 72.88 | 73.47 | 72.67 | 73.47 | 00:00:00 | | 2007-10-10 | 1,257,700 | 73.46 | 73.63 | 72.90 | 73.33 | 00:00:00 | | 2007-10-11 | 1,297,000 | 74.54 | 74.67 | 73.04 | 73.13 | 00:00:00 | | 2007-10-12 | 1,380,700 | 73.30 | 74.07 | 72.90 | 73.92 | 00:00:00 | | 2007-10-15 | 1,182,200 | 73.61 | 74.50 | 72.16 | 72.80 | 00:00:00 | | 2007-10-16 | 846,100 | 72.28 | 72.73 | 71.79 | 72.27 | 00:00:00 | | 2007-10-17 | 1,277,500 | 72.91 | 73.48 | 71.82 | 72.19 | 00:00:00 | | 2007-10-18 | 1,605,300 | 72.58 | 74.50 | 72.48 | 74.50 | 00:00:00 | | 2007-10-19 | 1,443,600 | 74.10 | 74.27 | 71.88 | 71.88 | 00:00:00 | | 2007-10-22 | 1,225,600 | 71.63 | 71.63 | 70.69 | 71.06 | 00:00:00 | | 2007-10-23 | 975,500 | 71.50 | 72.00 | 71.26 | 71.58 | 00:00:00 | | 2007-10-24 | 971,100 | 71.13 | 71.73 | 70.45 | 71.51 | 00:00:00 | | 2007-10-25 | 2,934,100 | 70.32 | 71.02 | 69.15 | 70.61 | 00:00:00 | | 2007-10-26 | 1,156,300 | 71.40 | 71.46 | 70.78 | 70.95 | 00:00:00 | | 2007-10-29 | 862,500 | 71.50 | 72.01 | 71.03 | 71.27 | 00:00:00 | | 2007-10-30 | 717,300 | 71.12 | 71.64 | 70.76 | 70.91 | 00:00:00 | | 2007-10-31 | 1,273,100 | 70.98 | 71.41 | 70.32 | 71.00 | 00:00:00 | | 2007-11-01 | 1,278,300 | 71.02 | 71.02 | 69.49 | 69.57 | 00:00:00 | | 2007-11-02 | 1,133,200 | 72.93 | 72.93 | 68.95 | 69.53 | 00:00:00 | | 2007-11-05 | 997,200 | 68.88 | 70.02 | 68.88 | 69.75 | 00:00:00 | | 2007-11-06 | 938,000 | 69.69 | 70.10 | 69.17 | 70.00 | 00:00:00 | | 2007-11-07 | 1,475,900 | 69.00 | 69.35 | 67.61 | 67.65 | 00:00:00 | | 2007-11-08 | 1,748,000 | 67.71 | 68.75 | 67.71 | 68.70 | 00:00:00 | | 2007-11-09 | 1,616,200 | 67.93 | 70.53 | 67.93 | 70.04 | 00:00:00 | | 2007-11-12 | 1,580,300 | 70.00 | 70.46 | 69.57 | 70.05 | 00:00:00 | | 2007-11-13 | 1,429,800 | 70.78 | 70.95 | 69.33 | 70.87 | 00:00:00 | | 2007-11-14 | 1,289,100 | 71.00 | 71.50 | 70.72 | 70.78 | 00:00:00 | | 2007-11-15 | 1,080,900 | 70.45 | 71.69 | 70.45 | 70.82 | 00:00:00 | | 2007-11-16 | 1,999,900 | 71.32 | 71.55 | 69.62 | 69.87 | 00:00:00 | | 2007-11-19 | 1,029,300 | 69.29 | 70.50 | 69.29 | 70.16 | 00:00:00 | | 2007-11-20 | 2,161,900 | 70.41 | 72.65 | 70.37 | 71.87 | 00:00:00 | | 2007-11-21 | 1,460,300 | 71.14 | 72.05 | 70.23 | 70.28 | 00:00:00 | | 2007-11-23 | 464,800 | 70.60 | 70.87 | 70.03 | 70.64 | 00:00:00 | | 2007-11-26 | 850,000 | 70.78 | 71.21 | 69.52 | 69.52 | 00:00:00 | | 2007-11-27 | 1,242,800 | 69.94 | 71.59 | 69.94 | 71.51 | 00:00:00 | | 2007-11-28 | 1,089,500 | 71.90 | 72.93 | 71.05 | 72.79 | 00:00:00 | | 2007-11-29 | 679,300 | 72.41 | 72.70 | 71.75 | 72.23 | 00:00:00 | | 2007-11-30 | 1,201,000 | 73.00 | 73.23 | 72.24 | 72.63 | 00:00:00 | | 2007-12-03 | 913,500 | 72.03 | 73.08 | 72.03 | 72.56 | 00:00:00 | | 2007-12-04 | 965,000 | 72.27 | 73.50 | 71.70 | 72.90 | 00:00:00 | | 2007-12-05 | 1,145,900 | 73.61 | 74.23 | 73.22 | 74.06 | 00:00:00 | | 2007-12-06 | 1,019,000 | 74.03 | 75.00 | 73.64 | 75.00 | 00:00:00 | | 2007-12-07 | 1,048,500 | 74.99 | 75.02 | 74.42 | 74.67 | 00:00:00 | | 2007-12-10 | 884,300 | 74.73 | 76.02 | 74.73 | 75.48 | 00:00:00 | | 2007-12-11 | 867,800 | 75.13 | 75.58 | 73.85 | 73.91 | 00:00:00 | | 2007-12-12 | 1,263,000 | 75.42 | 75.51 | 73.94 | 74.70 | 00:00:00 | | 2007-12-13 | 783,700 | 74.48 | 75.02 | 74.05 | 74.97 | 00:00:00 | | 2007-12-14 | 804,800 | 74.86 | 75.20 | 74.21 | 74.27 | 00:00:00 | | 2007-12-17 | 1,874,100 | 74.57 | 74.57 | 72.50 | 73.44 | 00:00:00 | | 2007-12-18 | 1,192,800 | 73.82 | 74.45 | 73.03 | 74.08 | 00:00:00 | | 2007-12-19 | 808,900 | 74.39 | 75.05 | 73.96 | 74.85 | 00:00:00 | | 2007-12-20 | 1,017,500 | 74.92 | 75.59 | 74.71 | 75.26 | 00:00:00 | | 2007-12-21 | 1,622,700 | 76.00 | 76.80 | 75.10 | 76.21 | 00:00:00 | | 2007-12-24 | 635,200 | 76.89 | 76.89 | 75.80 | 76.16 | 00:00:00 | | 2007-12-26 | 795,200 | 76.52 | 76.75 | 76.01 | 76.48 | 00:00:00 | | 2007-12-27 | 632,700 | 76.26 | 76.65 | 75.35 | 75.35 | 00:00:00 | | 2007-12-28 | 650,100 | 75.58 | 76.29 | 75.25 | 75.73 | 00:00:00 | | 2007-12-31 | 746,200 | 75.63 | 75.73 | 74.60 | 74.72 | 00:00:00 | | 2008-01-02 | 1,001,600 | 74.53 | 74.82 | 73.25 | 73.60 | 00:00:00 | | 2008-01-03 | 1,061,600 | 73.70 | 74.94 | 73.61 | 73.83 | 00:00:00 | | 2008-01-04 | 1,218,000 | 73.28 | 73.39 | 72.26 | 72.26 | 00:00:00 | | 2008-01-07 | 1,901,000 | 72.59 | 73.22 | 72.33 | 72.71 | 00:00:00 | | 2008-01-08 | 1,663,700 | 73.00 | 73.60 | 72.12 | 72.40 | 00:00:00 | | 2008-01-09 | 2,837,500 | 72.24 | 72.67 | 70.56 | 70.95 | 00:00:00 | | 2008-01-10 | 3,144,000 | 70.36 | 70.56 | 68.75 | 69.64 | 00:00:00 | | 2008-01-11 | 3,887,100 | 68.93 | 72.47 | 68.93 | 72.10 | 00:00:00 | | 2008-01-14 | 1,795,600 | 72.82 | 72.90 | 71.70 | 72.46 | 00:00:00 | | 2008-01-15 | 3,054,100 | 70.30 | 72.66 | 70.30 | 71.11 | 00:00:00 | | 2008-01-16 | 4,420,300 | 70.66 | 70.66 | 68.90 | 69.75 | 00:00:00 | | 2008-01-17 | 3,936,200 | 70.63 | 70.67 | 68.55 | 68.62 | 00:00:00 | | 2008-01-18 | 4,756,500 | 68.96 | 69.00 | 65.33 | 65.86 | 00:00:00 | | 2008-01-22 | 3,952,700 | 62.24 | 65.86 | 58.86 | 64.75 | 00:00:00 | | 2008-01-23 | 3,548,200 | 64.21 | 66.91 | 63.10 | 66.69 | 00:00:00 | | 2008-01-24 | 3,723,000 | 68.75 | 71.25 | 67.77 | 68.35 | 00:00:00 | | 2008-01-25 | 1,979,300 | 69.12 | 69.12 | 66.31 | 66.42 | 00:00:00 | | 2008-01-28 | 1,530,200 | 66.49 | 66.83 | 65.65 | 66.37 | 00:00:00 | | 2008-01-29 | 1,924,800 | 67.98 | 68.46 | 66.91 | 67.45 | 00:00:00 | | 2008-01-30 | 1,751,400 | 67.29 | 67.72 | 66.59 | 66.67 | 00:00:00 | | 2008-01-31 | 1,753,200 | 66.14 | 67.23 | 65.25 | 66.97 | 00:00:00 | | 2008-02-01 | 1,547,600 | 67.12 | 68.00 | 66.56 | 67.88 | 00:00:00 | | 2008-02-04 | 959,300 | 67.90 | 68.27 | 67.43 | 67.58 | 00:00:00 | | 2008-02-05 | 1,197,100 | 66.63 | 67.24 | 65.83 | 65.91 | 00:00:00 | | 2008-02-06 | 1,305,000 | 66.23 | 66.58 | 65.56 | 66.22 | 00:00:00 | | 2008-02-07 | 2,194,100 | 66.18 | 68.14 | 66.00 | 68.14 | 00:00:00 | | 2008-02-08 | 1,747,900 | 67.91 | 68.48 | 67.24 | 67.95 | 00:00:00 | | 2008-02-11 | 1,793,800 | 68.00 | 68.14 | 67.40 | 67.80 | 00:00:00 | | 2008-02-12 | 1,391,600 | 68.08 | 69.25 | 67.75 | 69.08 | 00:00:00 | | 2008-02-13 | 1,589,600 | 69.47 | 70.24 | 69.14 | 70.06 | 00:00:00 | | 2008-02-14 | 1,683,000 | 70.22 | 70.56 | 68.73 | 68.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
