|
 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 | | 2008-08-06 | 1,180,100 | 65.76 | 66.33 | 64.54 | 65.86 | 00:00:00 | | 2008-08-07 | 1,567,200 | 65.53 | 66.29 | 65.00 | 65.26 | 00:00:00 | | 2008-08-08 | 1,498,000 | 65.45 | 67.34 | 65.11 | 67.19 | 00:00:00 | | 2008-08-11 | 1,559,100 | 67.06 | 68.24 | 66.83 | 67.08 | 00:00:00 | | 2008-08-12 | 1,494,900 | 67.05 | 67.15 | 66.42 | 66.53 | 00:00:00 | | 2008-08-13 | 1,234,000 | 66.49 | 67.06 | 66.00 | 66.54 | 00:00:00 | | 2008-08-14 | 928,500 | 66.23 | 67.37 | 65.71 | 66.60 | 00:00:00 | | 2008-08-15 | 919,300 | 66.72 | 67.05 | 65.92 | 66.89 | 00:00:00 | | 2008-08-18 | 1,547,400 | 66.94 | 68.00 | 66.93 | 67.30 | 00:00:00 | | 2008-08-19 | 1,172,500 | 67.07 | 67.62 | 66.99 | 67.20 | 00:00:00 | | 2008-08-20 | 3,663,300 | 67.52 | 67.52 | 66.46 | 66.84 | 00:00:00 | | 2008-08-21 | 1,481,900 | 66.31 | 67.45 | 66.01 | 67.20 | 00:00:00 | | 2008-08-22 | 1,571,000 | 67.42 | 68.58 | 66.78 | 68.27 | 00:00:00 | | 2008-08-25 | 1,359,100 | 67.85 | 68.00 | 67.19 | 67.26 | 00:00:00 | | 2008-08-26 | 1,366,700 | 67.25 | 67.59 | 66.81 | 67.40 | 00:00:00 | | 2008-08-27 | 1,176,100 | 67.41 | 67.57 | 66.81 | 67.27 | 00:00:00 | | 2008-08-28 | 1,107,400 | 67.49 | 68.10 | 67.38 | 68.10 | 00:00:00 | | 2008-08-29 | 1,316,700 | 67.77 | 68.48 | 67.19 | 67.19 | 00:00:00 | | 2008-09-02 | 1,778,500 | 67.74 | 68.99 | 67.04 | 67.19 | 00:00:00 | | 2008-09-03 | 2,340,300 | 67.18 | 67.89 | 66.69 | 67.42 | 00:00:00 | | 2008-09-04 | 1,914,800 | 67.49 | 67.49 | 65.62 | 65.76 | 00:00:00 | | 2008-09-05 | 1,767,500 | 65.58 | 65.58 | 64.40 | 65.08 | 00:00:00 | | 2008-09-08 | 2,021,700 | 66.25 | 67.25 | 65.50 | 67.19 | 00:00:00 | | 2008-09-09 | 2,064,800 | 67.38 | 68.22 | 66.72 | 66.72 | 00:00:00 | | 2008-09-10 | 2,823,900 | 66.87 | 66.91 | 64.66 | 64.91 | 00:00:00 | | 2008-09-11 | 2,132,600 | 64.69 | 65.01 | 63.50 | 64.79 | 00:00:00 | | 2008-09-12 | 2,305,300 | 64.53 | 64.62 | 63.78 | 63.99 | 00:00:00 | | 2008-09-15 | 2,379,500 | 63.07 | 64.24 | 62.57 | 63.13 | 00:00:00 | | 2008-09-16 | 1,960,300 | 62.55 | 63.66 | 61.94 | 63.29 | 00:00:00 | | 2008-09-17 | 2,499,000 | 62.26 | 63.48 | 61.56 | 61.56 | 00:00:00 | | 2008-09-18 | 3,458,600 | 62.26 | 64.31 | 61.12 | 63.38 | 00:00:00 | | 2008-09-19 | 3,959,400 | 63.80 | 65.40 | 61.31 | 63.80 | 00:00:00 | | 2008-09-22 | 1,220,600 | 63.37 | 64.46 | 63.08 | 63.59 | 00:00:00 | | 2008-09-23 | 2,245,300 | 63.86 | 65.36 | 63.39 | 63.67 | 00:00:00 | | 2008-09-24 | 1,607,100 | 63.74 | 64.52 | 63.48 | 63.96 | 00:00:00 | | 2008-09-25 | 1,546,900 | 64.28 | 65.35 | 63.00 | 64.45 | 00:00:00 | | 2008-09-26 | 1,641,000 | 63.72 | 64.72 | 63.46 | 64.31 | 00:00:00 | | 2008-09-29 | 2,555,400 | 63.67 | 64.29 | 60.50 | 61.35 | 00:00:00 | | 2008-09-30 | 2,366,100 | 62.48 | 62.67 | 61.17 | 62.30 | 00:00:00 | | 2008-10-01 | 1,453,700 | 62.11 | 63.26 | 61.58 | 62.70 | 00:00:00 | | 2008-10-02 | 1,999,200 | 62.68 | 62.99 | 61.46 | 61.51 | 00:00:00 | | 2008-10-03 | 1,945,200 | 62.26 | 62.92 | 60.70 | 60.87 | 00:00:00 | | 2008-10-06 | 4,462,100 | 59.79 | 59.99 | 55.06 | 57.18 | 00:00:00 | | 2008-10-07 | 3,372,200 | 57.75 | 59.21 | 56.86 | 56.86 | 00:00:00 | | 2008-10-08 | 2,870,500 | 54.99 | 57.36 | 53.96 | 55.24 | 00:00:00 | | 2008-10-09 | 3,217,600 | 55.65 | 56.14 | 51.84 | 51.84 | 00:00:00 | | 2008-10-10 | 5,191,500 | 49.60 | 55.00 | 47.80 | 51.12 | 00:00:00 | | 2008-10-13 | 2,738,200 | 52.90 | 58.53 | 52.00 | 58.53 | 00:00:00 | | 2008-10-14 | 3,362,100 | 60.18 | 62.48 | 58.00 | 59.91 | 00:00:00 | | 2008-10-15 | 3,520,700 | 59.00 | 59.39 | 53.29 | 53.33 | 00:00:00 | | 2008-10-16 | 3,213,800 | 53.74 | 55.25 | 50.80 | 54.75 | 00:00:00 | | 2008-10-17 | 5,271,000 | 52.93 | 53.89 | 50.81 | 52.19 | 00:00:00 | | 2008-10-20 | 1,948,700 | 52.79 | 53.62 | 51.69 | 53.62 | 00:00:00 | | 2008-10-21 | 1,481,300 | 53.00 | 53.29 | 51.30 | 51.39 | 00:00:00 | | 2008-10-22 | 2,898,800 | 50.94 | 50.97 | 48.49 | 49.42 | 00:00:00 | | 2008-10-23 | 3,584,600 | 48.01 | 49.58 | 45.92 | 48.41 | 00:00:00 | | 2008-10-24 | 2,463,200 | 46.10 | 48.42 | 45.37 | 47.62 | 00:00:00 | | 2008-10-27 | 3,124,400 | 46.93 | 49.61 | 45.87 | 48.00 | 00:00:00 | | 2008-10-28 | 3,608,300 | 49.07 | 51.59 | 48.25 | 51.43 | 00:00:00 | | 2008-10-29 | 1,866,800 | 51.42 | 52.96 | 49.98 | 50.58 | 00:00:00 | | 2008-10-30 | 1,970,500 | 51.56 | 53.00 | 50.76 | 52.54 | 00:00:00 | | 2008-10-31 | 1,818,400 | 52.48 | 54.22 | 52.44 | 53.46 | 00:00:00 | | 2008-11-03 | 1,038,100 | 53.77 | 54.33 | 53.02 | 54.07 | 00:00:00 | | 2008-11-04 | 1,428,800 | 54.99 | 56.22 | 54.39 | 55.18 | 00:00:00 | | 2008-11-05 | 1,360,700 | 54.55 | 55.66 | 52.81 | 53.01 | 00:00:00 | | 2008-11-06 | 2,802,500 | 52.80 | 53.02 | 50.95 | 51.10 | 00:00:00 | | 2008-11-07 | 3,479,300 | 51.08 | 51.24 | 50.25 | 50.90 | 00:00:00 | | 2008-11-10 | 2,743,300 | 51.72 | 52.00 | 49.02 | 49.52 | 00:00:00 | | 2008-11-11 | 2,851,400 | 49.41 | 50.08 | 48.07 | 49.12 | 00:00:00 | | 2008-11-12 | 2,081,200 | 48.33 | 49.00 | 47.45 | 47.96 | 00:00:00 | | 2008-11-13 | 6,473,900 | 48.14 | 48.14 | 43.60 | 47.70 | 00:00:00 | | 2008-11-14 | 3,406,700 | 47.25 | 47.73 | 44.51 | 44.59 | 00:00:00 | | 2008-11-17 | 3,113,700 | 44.40 | 44.57 | 43.29 | 43.66 | 00:00:00 | | 2008-11-18 | 5,340,200 | 43.50 | 43.50 | 40.60 | 40.83 | 00:00:00 | | 2008-11-19 | 6,670,400 | 40.91 | 42.11 | 38.83 | 38.83 | 00:00:00 | | 2008-11-20 | 5,342,900 | 38.64 | 39.45 | 36.19 | 36.48 | 00:00:00 | | 2008-11-21 | 5,301,000 | 36.08 | 37.75 | 35.38 | 37.39 | 00:00:00 | | 2008-11-24 | 3,880,100 | 37.93 | 39.50 | 37.48 | 38.84 | 00:00:00 | | 2008-11-25 | 4,232,300 | 39.61 | 40.39 | 36.79 | 37.60 | 00:00:00 | | 2008-11-26 | 2,135,300 | 36.99 | 38.60 | 36.99 | 38.55 | 00:00:00 | | 2008-11-28 | 842,000 | 38.45 | 40.55 | 38.34 | 38.92 | 00:00:00 | | 2008-12-01 | 2,154,300 | 38.74 | 38.74 | 36.84 | 36.84 | 00:00:00 | | 2008-12-02 | 1,991,400 | 37.45 | 38.33 | 36.70 | 38.13 | 00:00:00 | | 2008-12-03 | 3,061,300 | 37.12 | 37.98 | 36.10 | 37.69 | 00:00:00 | | 2008-12-04 | 2,375,400 | 37.25 | 38.06 | 36.36 | 36.88 | 00:00:00 | | 2008-12-05 | 2,498,000 | 36.91 | 39.08 | 36.31 | 38.90 | 00:00:00 | | 2008-12-08 | 4,191,600 | 39.66 | 42.16 | 39.66 | 41.53 | 00:00:00 | | 2008-12-09 | 3,090,900 | 41.24 | 41.60 | 39.65 | 39.84 | 00:00:00 | | 2008-12-10 | 2,426,400 | 40.32 | 40.89 | 39.89 | 40.54 | 00:00:00 | | 2008-12-11 | 2,044,900 | 40.29 | 41.83 | 39.86 | 40.27 | 00:00:00 | | 2008-12-12 | 2,840,300 | 39.35 | 40.45 | 39.20 | 40.00 | 00:00:00 | | 2008-12-15 | 1,697,500 | 40.14 | 40.33 | 38.83 | 39.35 | 00:00:00 | | 2008-12-16 | 2,569,200 | 39.95 | 41.06 | 39.79 | 40.91 | 00:00:00 | | 2008-12-17 | 3,337,600 | 40.40 | 40.72 | 39.52 | 39.63 | 00:00:00 | | 2008-12-18 | 2,816,200 | 39.84 | 41.30 | 39.67 | 40.06 | 00:00:00 | | 2008-12-19 | 4,678,000 | 39.11 | 40.35 | 38.76 | 39.02 | 00:00:00 | | 2008-12-22 | 2,778,900 | 40.51 | 40.89 | 38.84 | 39.91 | 00:00:00 | | 2008-12-23 | 2,373,200 | 40.66 | 40.80 | 39.79 | 39.89 | 00:00:00 | | 2008-12-24 | 962,300 | 39.55 | 40.39 | 39.55 | 40.05 | 00:00:00 | | 2008-12-26 | 995,500 | 40.00 | 40.45 | 39.56 | 39.82 | 00:00:00 | | 2008-12-29 | 1,803,400 | 39.95 | 40.00 | 38.77 | 39.35 | 00:00:00 | | 2008-12-30 | 1,966,300 | 39.00 | 39.65 | 38.82 | 39.40 | 00:00:00 | | 2008-12-31 | 2,453,100 | 39.54 | 40.45 | 39.54 | 39.95 | 00:00:00 | | 2009-01-02 | 2,331,100 | 40.47 | 41.66 | 39.83 | 41.31 | 00:00:00 | | 2009-01-05 | 2,131,600 | 41.19 | 41.25 | 40.40 | 40.78 | 00:00:00 | | 2009-01-06 | 5,170,300 | 40.26 | 40.47 | 38.37 | 38.77 | 00:00:00 | | 2009-01-07 | 2,589,900 | 38.31 | 38.90 | 38.00 | 38.38 | 00:00:00 | | 2009-01-08 | 2,972,200 | 38.18 | 38.66 | 36.96 | 38.58 | 00:00:00 | | 2009-01-09 | 7,374,300 | 40.39 | 42.29 | 40.05 | 40.96 | 00:00:00 | | 2009-01-12 | 2,806,900 | 41.27 | 41.30 | 39.73 | 39.99 | 00:00:00 | | 2009-01-13 | 2,070,000 | 39.97 | 40.90 | 39.97 | 40.46 | 00:00:00 | | 2009-01-14 | 4,423,800 | 40.43 | 41.83 | 40.00 | 41.40 | 00:00:00 | | 2009-01-15 | 3,119,600 | 41.34 | 41.57 | 40.00 | 40.92 | 00:00:00 | | 2009-01-16 | 2,794,500 | 41.36 | 41.95 | 40.18 | 41.02 | 00:00:00 | | 2009-01-20 | 2,477,200 | 41.24 | 41.55 | 39.46 | 39.70 | 00:00:00 | | 2009-01-21 | 2,258,900 | 40.33 | 40.80 | 39.35 | 40.75 | 00:00:00 | | 2009-01-22 | 2,385,700 | 40.18 | 40.74 | 39.80 | 40.57 | 00:00:00 | | 2009-01-23 | 2,394,500 | 40.15 | 40.31 | 39.07 | 39.44 | 00:00:00 | | 2009-01-26 | 3,495,800 | 39.18 | 40.56 | 38.72 | 39.56 | 00:00:00 | | 2009-01-27 | 3,896,400 | 39.96 | 41.53 | 39.54 | 41.05 | 00:00:00 | | 2009-01-28 | 5,111,900 | 42.53 | 44.47 | 42.08 | 43.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
