|
 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 | | 2008-02-14 | 1,683,000 | 70.22 | 70.56 | 68.73 | 68.83 | 00:00:00 | | 2008-02-15 | 1,418,600 | 68.71 | 68.73 | 67.40 | 68.31 | 00:00:00 | | 2008-02-19 | 1,096,300 | 68.96 | 69.42 | 68.23 | 68.54 | 00:00:00 | | 2008-02-20 | 1,709,300 | 68.08 | 68.32 | 66.46 | 67.35 | 00:00:00 | | 2008-02-21 | 1,402,500 | 67.45 | 68.07 | 66.43 | 66.69 | 00:00:00 | | 2008-02-22 | 1,348,700 | 66.83 | 67.53 | 65.74 | 66.82 | 00:00:00 | | 2008-02-25 | 1,263,100 | 66.50 | 67.95 | 66.50 | 67.80 | 00:00:00 | | 2008-02-26 | 919,600 | 67.35 | 67.93 | 67.00 | 67.59 | 00:00:00 | | 2008-02-27 | 1,448,700 | 67.06 | 67.39 | 66.27 | 66.34 | 00:00:00 | | 2008-02-28 | 943,700 | 66.26 | 66.67 | 65.54 | 66.04 | 00:00:00 | | 2008-02-29 | 1,917,900 | 65.46 | 65.99 | 64.55 | 65.11 | 00:00:00 | | 2008-03-03 | 1,190,000 | 65.16 | 65.30 | 64.50 | 65.30 | 00:00:00 | | 2008-03-04 | 1,224,300 | 64.83 | 65.84 | 64.59 | 65.69 | 00:00:00 | | 2008-03-05 | 1,324,800 | 65.90 | 66.66 | 65.30 | 65.73 | 00:00:00 | | 2008-03-06 | 984,300 | 65.35 | 65.50 | 64.50 | 64.52 | 00:00:00 | | 2008-03-07 | 2,202,100 | 64.17 | 64.30 | 62.63 | 62.72 | 00:00:00 | | 2008-03-10 | 4,359,900 | 62.80 | 62.88 | 59.60 | 59.74 | 00:00:00 | | 2008-03-11 | 2,824,800 | 60.95 | 62.39 | 59.50 | 61.21 | 00:00:00 | | 2008-03-12 | 2,573,000 | 61.36 | 62.36 | 60.83 | 61.13 | 00:00:00 | | 2008-03-13 | 2,366,700 | 60.41 | 60.41 | 58.45 | 60.03 | 00:00:00 | | 2008-03-14 | 2,640,100 | 60.35 | 61.45 | 59.97 | 60.78 | 00:00:00 | | 2008-03-17 | 2,934,600 | 60.00 | 61.01 | 58.50 | 60.46 | 00:00:00 | | 2008-03-18 | 3,872,000 | 61.00 | 62.80 | 60.15 | 62.78 | 00:00:00 | | 2008-03-19 | 2,908,800 | 63.21 | 64.66 | 62.06 | 62.06 | 00:00:00 | | 2008-03-20 | 2,846,100 | 62.38 | 64.21 | 62.25 | 64.21 | 00:00:00 | | 2008-03-24 | 1,160,300 | 64.86 | 64.99 | 64.15 | 64.85 | 00:00:00 | | 2008-03-25 | 1,286,600 | 65.00 | 65.92 | 64.81 | 65.50 | 00:00:00 | | 2008-03-26 | 1,692,600 | 65.29 | 65.52 | 63.67 | 64.12 | 00:00:00 | | 2008-03-27 | 1,865,600 | 64.66 | 65.73 | 62.90 | 65.23 | 00:00:00 | | 2008-03-28 | 1,344,800 | 65.18 | 66.31 | 64.58 | 64.75 | 00:00:00 | | 2008-03-31 | 880,400 | 64.85 | 65.33 | 64.29 | 65.05 | 00:00:00 | | 2008-04-01 | 1,680,600 | 65.15 | 67.11 | 65.14 | 67.11 | 00:00:00 | | 2008-04-02 | 1,787,000 | 66.97 | 67.50 | 66.32 | 66.60 | 00:00:00 | | 2008-04-03 | 1,652,600 | 66.30 | 67.02 | 65.05 | 65.63 | 00:00:00 | | 2008-04-04 | 2,039,800 | 65.86 | 66.17 | 65.53 | 65.89 | 00:00:00 | | 2008-04-07 | 1,839,000 | 66.24 | 67.51 | 65.54 | 65.85 | 00:00:00 | | 2008-04-08 | 1,217,500 | 65.52 | 66.21 | 65.50 | 66.05 | 00:00:00 | | 2008-04-09 | 1,134,400 | 66.22 | 66.48 | 65.59 | 65.89 | 00:00:00 | | 2008-04-10 | 2,323,500 | 65.77 | 65.98 | 65.22 | 65.54 | 00:00:00 | | 2008-04-11 | 1,646,600 | 65.11 | 65.40 | 63.96 | 64.06 | 00:00:00 | | 2008-04-14 | 1,723,900 | 64.03 | 64.19 | 63.38 | 63.52 | 00:00:00 | | 2008-04-15 | 1,517,500 | 63.80 | 63.92 | 62.50 | 62.76 | 00:00:00 | | 2008-04-16 | 2,122,800 | 63.57 | 63.58 | 62.48 | 63.41 | 00:00:00 | | 2008-04-17 | 1,828,400 | 63.36 | 64.48 | 62.82 | 63.95 | 00:00:00 | | 2008-04-18 | 3,018,600 | 65.79 | 66.46 | 64.85 | 65.30 | 00:00:00 | | 2008-04-21 | 1,492,800 | 64.82 | 66.54 | 64.82 | 65.03 | 00:00:00 | | 2008-04-22 | 1,416,100 | 64.09 | 64.50 | 63.31 | 63.86 | 00:00:00 | | 2008-04-23 | 1,315,100 | 63.98 | 65.25 | 63.76 | 64.86 | 00:00:00 | | 2008-04-24 | 1,399,700 | 64.73 | 64.73 | 63.64 | 64.03 | 00:00:00 | | 2008-04-25 | 1,648,900 | 64.21 | 64.95 | 64.20 | 64.42 | 00:00:00 | | 2008-04-28 | 1,688,600 | 64.22 | 64.71 | 64.16 | 64.30 | 00:00:00 | | 2008-04-29 | 1,308,900 | 64.20 | 65.90 | 64.10 | 65.46 | 00:00:00 | | 2008-04-30 | 1,260,100 | 65.60 | 65.99 | 64.62 | 64.83 | 00:00:00 | | 2008-05-01 | 1,035,100 | 63.89 | 65.74 | 63.88 | 65.68 | 00:00:00 | | 2008-05-02 | 3,660,900 | 65.66 | 66.05 | 62.57 | 63.66 | 00:00:00 | | 2008-05-05 | 3,239,300 | 63.51 | 63.70 | 61.28 | 62.13 | 00:00:00 | | 2008-05-06 | 1,821,300 | 62.10 | 62.70 | 61.22 | 62.60 | 00:00:00 | | 2008-05-07 | 1,231,800 | 62.83 | 63.07 | 62.09 | 62.10 | 00:00:00 | | 2008-05-08 | 2,359,700 | 62.21 | 64.61 | 62.19 | 64.61 | 00:00:00 | | 2008-05-09 | 2,070,700 | 64.28 | 64.98 | 63.65 | 64.48 | 00:00:00 | | 2008-05-12 | 1,424,100 | 64.37 | 64.55 | 63.66 | 64.38 | 00:00:00 | | 2008-05-13 | 1,584,100 | 64.27 | 64.55 | 63.35 | 63.96 | 00:00:00 | | 2008-05-14 | 1,961,400 | 64.11 | 64.99 | 63.96 | 64.19 | 00:00:00 | | 2008-05-15 | 3,292,800 | 64.10 | 64.10 | 62.60 | 62.88 | 00:00:00 | | 2008-05-16 | 1,307,900 | 62.86 | 63.62 | 62.56 | 63.24 | 00:00:00 | | 2008-05-19 | 1,231,000 | 63.14 | 63.24 | 62.38 | 62.59 | 00:00:00 | | 2008-05-20 | 1,013,000 | 62.41 | 62.92 | 61.97 | 62.30 | 00:00:00 | | 2008-05-21 | 2,098,900 | 62.30 | 63.38 | 62.10 | 62.48 | 00:00:00 | | 2008-05-22 | 987,400 | 62.20 | 63.15 | 62.13 | 62.97 | 00:00:00 | | 2008-05-23 | 1,010,900 | 62.80 | 62.86 | 62.00 | 62.12 | 00:00:00 | | 2008-05-27 | 904,600 | 62.07 | 62.92 | 62.07 | 62.65 | 00:00:00 | | 2008-05-28 | 1,770,200 | 62.56 | 63.31 | 62.45 | 63.13 | 00:00:00 | | 2008-05-29 | 1,179,400 | 62.90 | 63.99 | 62.89 | 63.76 | 00:00:00 | | 2008-05-30 | 1,224,300 | 63.82 | 64.60 | 63.69 | 64.55 | 00:00:00 | | 2008-06-02 | 1,396,200 | 64.44 | 64.89 | 62.50 | 63.22 | 00:00:00 | | 2008-06-03 | 1,339,300 | 63.38 | 64.22 | 63.10 | 63.51 | 00:00:00 | | 2008-06-04 | 1,663,900 | 63.42 | 65.27 | 63.40 | 65.05 | 00:00:00 | | 2008-06-05 | 1,528,400 | 65.15 | 65.58 | 64.17 | 65.54 | 00:00:00 | | 2008-06-06 | 1,299,700 | 64.88 | 65.29 | 63.94 | 63.94 | 00:00:00 | | 2008-06-09 | 815,800 | 64.47 | 64.47 | 63.13 | 63.59 | 00:00:00 | | 2008-06-10 | 899,200 | 63.30 | 64.26 | 63.22 | 63.83 | 00:00:00 | | 2008-06-11 | 882,700 | 63.37 | 63.65 | 62.72 | 62.88 | 00:00:00 | | 2008-06-12 | 1,146,900 | 63.31 | 63.87 | 62.89 | 63.21 | 00:00:00 | | 2008-06-13 | 1,140,100 | 63.75 | 64.51 | 63.51 | 64.51 | 00:00:00 | | 2008-06-16 | 1,036,400 | 63.92 | 64.71 | 63.35 | 64.54 | 00:00:00 | | 2008-06-17 | 817,500 | 64.66 | 64.74 | 64.22 | 64.31 | 00:00:00 | | 2008-06-18 | 1,027,100 | 64.03 | 64.17 | 63.17 | 63.26 | 00:00:00 | | 2008-06-19 | 1,063,100 | 63.20 | 64.06 | 62.84 | 63.91 | 00:00:00 | | 2008-06-20 | 1,899,200 | 63.87 | 63.87 | 62.36 | 62.58 | 00:00:00 | | 2008-06-23 | 1,358,300 | 62.72 | 63.00 | 62.31 | 62.81 | 00:00:00 | | 2008-06-24 | 1,477,200 | 62.46 | 62.80 | 61.47 | 62.06 | 00:00:00 | | 2008-06-25 | 1,071,800 | 62.41 | 63.07 | 61.66 | 62.62 | 00:00:00 | | 2008-06-26 | 885,600 | 61.67 | 62.54 | 61.54 | 61.54 | 00:00:00 | | 2008-06-27 | 1,821,800 | 61.49 | 62.59 | 61.27 | 62.26 | 00:00:00 | | 2008-06-30 | 1,322,800 | 62.23 | 63.77 | 62.12 | 62.88 | 00:00:00 | | 2008-07-01 | 1,612,000 | 62.29 | 62.72 | 61.65 | 62.47 | 00:00:00 | | 2008-07-02 | 884,300 | 62.57 | 63.64 | 62.49 | 62.56 | 00:00:00 | | 2008-07-03 | 657,300 | 62.97 | 63.32 | 62.17 | 62.50 | 00:00:00 | | 2008-07-07 | 1,441,700 | 62.64 | 62.96 | 61.50 | 62.08 | 00:00:00 | | 2008-07-08 | 2,521,400 | 61.81 | 63.52 | 61.81 | 63.34 | 00:00:00 | | 2008-07-09 | 1,757,600 | 63.47 | 65.00 | 63.47 | 64.32 | 00:00:00 | | 2008-07-10 | 2,265,000 | 64.11 | 65.98 | 63.88 | 65.91 | 00:00:00 | | 2008-07-11 | 2,915,100 | 65.28 | 66.24 | 64.51 | 65.64 | 00:00:00 | | 2008-07-14 | 1,351,500 | 66.33 | 66.33 | 64.93 | 65.36 | 00:00:00 | | 2008-07-15 | 2,724,900 | 65.53 | 67.46 | 65.17 | 67.10 | 00:00:00 | | 2008-07-16 | 2,276,500 | 66.91 | 68.55 | 66.71 | 68.49 | 00:00:00 | | 2008-07-17 | 2,538,800 | 68.82 | 69.00 | 67.38 | 68.41 | 00:00:00 | | 2008-07-18 | 5,370,200 | 65.82 | 65.95 | 63.83 | 65.45 | 00:00:00 | | 2008-07-21 | 1,605,400 | 65.77 | 66.94 | 64.30 | 64.56 | 00:00:00 | | 2008-07-22 | 2,527,300 | 64.68 | 66.09 | 64.60 | 66.00 | 00:00:00 | | 2008-07-23 | 1,584,200 | 65.14 | 65.15 | 64.04 | 64.42 | 00:00:00 | | 2008-07-24 | 1,760,200 | 64.55 | 65.02 | 64.09 | 64.60 | 00:00:00 | | 2008-07-25 | 1,341,700 | 64.73 | 65.25 | 64.41 | 64.89 | 00:00:00 | | 2008-07-28 | 947,300 | 65.04 | 65.04 | 63.69 | 63.69 | 00:00:00 | | 2008-07-29 | 974,500 | 63.78 | 64.54 | 63.43 | 63.95 | 00:00:00 | | 2008-07-30 | 1,227,900 | 64.11 | 65.11 | 63.94 | 64.70 | 00:00:00 | | 2008-07-31 | 1,906,700 | 64.39 | 65.22 | 64.07 | 64.19 | 00:00:00 | | 2008-08-01 | 2,188,400 | 63.97 | 64.73 | 62.98 | 62.98 | 00:00:00 | | 2008-08-04 | 1,320,900 | 63.05 | 64.16 | 62.84 | 64.03 | 00:00:00 | | 2008-08-05 | 1,562,900 | 64.60 | 65.76 | 64.15 | 65.76 | 00:00:00 | | 2008-08-06 | 1,180,100 | 65.76 | 66.33 | 64.54 | 65.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
