|
 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 | | 2009-01-28 | 5,111,900 | 42.53 | 44.47 | 42.08 | 43.24 | 00:00:00 | | 2009-01-29 | 4,008,100 | 41.94 | 42.48 | 41.33 | 41.82 | 00:00:00 | | 2009-01-30 | 3,084,400 | 41.80 | 42.67 | 41.80 | 42.24 | 00:00:00 | | 2009-02-02 | 1,591,700 | 42.01 | 42.18 | 41.47 | 41.80 | 00:00:00 | | 2009-02-03 | 2,149,200 | 41.78 | 42.30 | 40.90 | 42.04 | 00:00:00 | | 2009-02-04 | 2,022,100 | 42.24 | 43.00 | 41.94 | 42.12 | 00:00:00 | | 2009-02-05 | 3,365,900 | 41.92 | 42.16 | 41.30 | 42.00 | 00:00:00 | | 2009-02-06 | 2,008,700 | 42.10 | 43.30 | 42.00 | 42.98 | 00:00:00 | | 2009-02-09 | 2,076,100 | 43.02 | 43.02 | 41.70 | 42.00 | 00:00:00 | | 2009-02-10 | 2,573,800 | 41.76 | 42.00 | 40.80 | 41.33 | 00:00:00 | | 2009-02-11 | 2,247,200 | 41.61 | 42.33 | 41.28 | 42.17 | 00:00:00 | | 2009-02-12 | 3,107,000 | 41.38 | 43.12 | 41.24 | 43.12 | 00:00:00 | | 2009-02-13 | 2,378,000 | 42.98 | 43.53 | 42.78 | 43.19 | 00:00:00 | | 2009-02-17 | 3,477,400 | 42.29 | 42.99 | 41.46 | 41.72 | 00:00:00 | | 2009-02-18 | 1,943,500 | 42.05 | 42.20 | 41.48 | 41.87 | 00:00:00 | | 2009-02-19 | 2,868,300 | 41.75 | 42.10 | 40.84 | 40.96 | 00:00:00 | | 2009-02-20 | 4,294,700 | 40.45 | 40.58 | 39.54 | 40.03 | 00:00:00 | | 2009-02-23 | 3,259,900 | 40.33 | 40.58 | 39.14 | 39.21 | 00:00:00 | | 2009-02-24 | 3,499,500 | 39.38 | 39.81 | 38.40 | 39.14 | 00:00:00 | | 2009-02-25 | 4,252,200 | 38.15 | 39.66 | 38.15 | 39.11 | 00:00:00 | | 2009-02-26 | 7,826,500 | 39.56 | 40.00 | 36.27 | 36.32 | 00:00:00 | | 2009-02-27 | 6,828,700 | 36.00 | 36.25 | 33.67 | 33.67 | 00:00:00 | | 2009-03-02 | 7,273,100 | 32.97 | 33.46 | 32.19 | 32.76 | 00:00:00 | | 2009-03-03 | 6,016,000 | 33.05 | 33.80 | 32.17 | 33.32 | 00:00:00 | | 2009-03-04 | 5,356,200 | 33.69 | 34.87 | 33.04 | 34.33 | 00:00:00 | | 2009-03-05 | 4,998,900 | 34.04 | 34.04 | 32.00 | 32.26 | 00:00:00 | | 2009-03-06 | 4,222,100 | 32.07 | 32.43 | 31.15 | 32.01 | 00:00:00 | | 2009-03-09 | 2,912,600 | 31.51 | 32.33 | 30.96 | 31.19 | 00:00:00 | | 2009-03-10 | 5,309,300 | 31.58 | 32.39 | 31.24 | 32.13 | 00:00:00 | | 2009-03-11 | 3,961,400 | 31.35 | 32.34 | 31.25 | 31.34 | 00:00:00 | | 2009-03-12 | 3,268,400 | 31.42 | 32.97 | 31.32 | 32.81 | 00:00:00 | | 2009-03-13 | 2,419,100 | 33.06 | 33.93 | 32.55 | 33.81 | 00:00:00 | | 2009-03-16 | 2,335,300 | 33.99 | 34.59 | 33.40 | 33.51 | 00:00:00 | | 2009-03-17 | 1,661,700 | 33.47 | 33.59 | 32.87 | 33.52 | 00:00:00 | | 2009-03-18 | 3,022,500 | 33.30 | 33.60 | 32.77 | 33.20 | 00:00:00 | | 2009-03-19 | 4,177,100 | 33.57 | 33.57 | 31.36 | 31.50 | 00:00:00 | | 2009-03-20 | 4,153,300 | 31.21 | 32.16 | 30.82 | 31.53 | 00:00:00 | | 2009-03-23 | 2,772,500 | 32.09 | 32.59 | 31.54 | 32.59 | 00:00:00 | | 2009-03-24 | 4,833,700 | 32.31 | 33.55 | 32.03 | 32.86 | 00:00:00 | | 2009-03-25 | 3,927,800 | 33.40 | 34.36 | 32.88 | 33.58 | 00:00:00 | | 2009-03-26 | 3,067,300 | 34.37 | 34.96 | 33.63 | 34.95 | 00:00:00 | | 2009-03-27 | 1,812,300 | 34.98 | 34.98 | 34.12 | 34.35 | 00:00:00 | | 2009-03-30 | 2,272,500 | 34.25 | 34.28 | 33.16 | 33.45 | 00:00:00 | | 2009-03-31 | 2,640,300 | 33.77 | 34.57 | 33.54 | 34.04 | 00:00:00 | | 2009-04-01 | 3,272,100 | 33.55 | 33.89 | 32.34 | 33.08 | 00:00:00 | | 2009-04-02 | 2,904,700 | 33.69 | 34.50 | 33.49 | 34.05 | 00:00:00 | | 2009-04-03 | 2,365,400 | 34.14 | 34.28 | 32.80 | 33.29 | 00:00:00 | | 2009-04-06 | 3,176,000 | 33.27 | 34.02 | 33.02 | 33.72 | 00:00:00 | | 2009-04-07 | 2,279,800 | 33.32 | 33.45 | 32.94 | 33.12 | 00:00:00 | | 2009-04-08 | 3,348,100 | 33.30 | 34.61 | 33.30 | 34.36 | 00:00:00 | | 2009-04-09 | 2,903,900 | 34.97 | 35.42 | 34.49 | 34.75 | 00:00:00 | | 2009-04-13 | 2,126,400 | 34.90 | 35.48 | 34.47 | 35.35 | 00:00:00 | | 2009-04-14 | 3,611,800 | 35.22 | 36.65 | 35.10 | 36.19 | 00:00:00 | | 2009-04-15 | 2,772,700 | 36.11 | 36.51 | 35.71 | 36.42 | 00:00:00 | | 2009-04-16 | 2,805,800 | 36.80 | 37.21 | 36.41 | 37.03 | 00:00:00 | | 2009-04-17 | 3,246,100 | 37.19 | 38.05 | 37.00 | 37.94 | 00:00:00 | | 2009-04-20 | 3,980,300 | 38.67 | 38.67 | 36.89 | 37.42 | 00:00:00 | | 2009-04-21 | 4,392,500 | 36.97 | 37.42 | 36.33 | 37.42 | 00:00:00 | | 2009-04-22 | 3,054,500 | 37.06 | 37.90 | 36.42 | 37.47 | 00:00:00 | | 2009-04-23 | 3,220,900 | 37.74 | 37.74 | 36.79 | 37.45 | 00:00:00 | | 2009-04-24 | 2,605,700 | 37.42 | 38.76 | 37.21 | 38.53 | 00:00:00 | | 2009-04-27 | 2,575,900 | 38.37 | 39.12 | 38.00 | 38.68 | 00:00:00 | | 2009-04-28 | 2,696,200 | 38.00 | 38.41 | 37.59 | 37.86 | 00:00:00 | | 2009-04-29 | 2,044,100 | 38.31 | 39.04 | 37.96 | 38.65 | 00:00:00 | | 2009-04-30 | 2,344,200 | 39.07 | 39.59 | 38.24 | 38.71 | 00:00:00 | | 2009-05-01 | 1,532,500 | 38.78 | 38.95 | 37.87 | 38.25 | 00:00:00 | | 2009-05-04 | 2,441,400 | 38.59 | 39.81 | 38.59 | 39.57 | 00:00:00 | | 2009-05-05 | 1,740,200 | 39.50 | 40.00 | 39.50 | 39.89 | 00:00:00 | | 2009-05-06 | 2,654,100 | 40.12 | 40.62 | 39.66 | 40.34 | 00:00:00 | | 2009-05-07 | 2,759,300 | 40.56 | 41.32 | 40.45 | 40.79 | 00:00:00 | | 2009-05-08 | 1,871,000 | 40.93 | 41.61 | 40.82 | 41.55 | 00:00:00 | | 2009-05-11 | 1,770,800 | 40.99 | 41.37 | 40.59 | 41.06 | 00:00:00 | | 2009-05-12 | 3,316,000 | 40.50 | 41.50 | 39.72 | 40.28 | 00:00:00 | | 2009-05-13 | 2,885,500 | 39.75 | 39.93 | 38.90 | 39.03 | 00:00:00 | | 2009-05-14 | 2,109,100 | 38.86 | 39.50 | 38.78 | 39.25 | 00:00:00 | | 2009-05-15 | 2,086,800 | 39.23 | 39.48 | 38.77 | 38.99 | 00:00:00 | | 2009-05-18 | 1,707,700 | 39.06 | 39.48 | 38.54 | 39.41 | 00:00:00 | | 2009-05-19 | 1,910,900 | 39.17 | 39.80 | 39.17 | 39.30 | 00:00:00 | | 2009-05-20 | 2,074,700 | 39.59 | 40.23 | 39.20 | 39.71 | 00:00:00 | | 2009-05-21 | 2,026,700 | 39.31 | 39.35 | 38.31 | 38.75 | 00:00:00 | | 2009-05-22 | 3,256,200 | 38.75 | 38.98 | 38.22 | 38.24 | 00:00:00 | | 2009-05-26 | 2,072,800 | 38.20 | 39.10 | 37.61 | 38.78 | 00:00:00 | | 2009-05-27 | 2,551,400 | 38.97 | 38.97 | 37.90 | 37.99 | 00:00:00 | | 2009-05-28 | 2,382,100 | 38.18 | 38.29 | 37.16 | 37.56 | 00:00:00 | | 2009-05-29 | 2,413,500 | 37.64 | 38.45 | 37.33 | 38.44 | 00:00:00 | | 2009-06-01 | 1,850,000 | 38.98 | 39.35 | 38.76 | 39.15 | 00:00:00 | | 2009-06-02 | 2,704,000 | 39.34 | 40.93 | 39.03 | 40.68 | 00:00:00 | | 2009-06-03 | 3,389,100 | 40.63 | 41.31 | 40.10 | 41.08 | 00:00:00 | | 2009-06-04 | 2,648,500 | 41.19 | 41.19 | 39.89 | 40.44 | 00:00:00 | | 2009-06-05 | 1,632,300 | 40.56 | 40.87 | 40.00 | 40.48 | 00:00:00 | | 2009-06-08 | 1,873,400 | 40.25 | 40.49 | 39.38 | 40.02 | 00:00:00 | | 2009-06-09 | 2,065,400 | 40.26 | 40.78 | 40.00 | 40.63 | 00:00:00 | | 2009-06-10 | 1,557,300 | 40.81 | 40.81 | 40.22 | 40.48 | 00:00:00 | | 2009-06-11 | 1,985,100 | 40.46 | 41.25 | 40.31 | 40.58 | 00:00:00 | | 2009-06-12 | 1,616,200 | 40.33 | 41.10 | 40.25 | 40.80 | 00:00:00 | | 2009-06-15 | 2,086,400 | 40.51 | 40.51 | 39.11 | 39.35 | 00:00:00 | | 2009-06-16 | 2,807,600 | 39.40 | 39.94 | 38.75 | 38.75 | 00:00:00 | | 2009-06-17 | 2,263,100 | 38.75 | 39.46 | 38.75 | 39.00 | 00:00:00 | | 2009-06-18 | 2,887,400 | 39.12 | 40.66 | 39.00 | 40.27 | 00:00:00 | | 2009-06-19 | 2,416,700 | 40.64 | 40.72 | 40.23 | 40.32 | 00:00:00 | | 2009-06-22 | 2,106,400 | 40.06 | 40.61 | 39.54 | 40.03 | 00:00:00 | | 2009-06-23 | 1,719,000 | 40.26 | 40.70 | 39.88 | 40.32 | 00:00:00 | | 2009-06-24 | 2,427,600 | 40.48 | 40.72 | 39.73 | 40.16 | 00:00:00 | | 2009-06-25 | 2,899,100 | 39.96 | 41.73 | 39.78 | 41.16 | 00:00:00 | | 2009-06-26 | 4,479,000 | 41.07 | 41.29 | 40.71 | 40.85 | 00:00:00 | | 2009-06-29 | 4,379,300 | 41.00 | 41.15 | 39.94 | 40.12 | 00:00:00 | | 2009-06-30 | 2,443,300 | 40.15 | 40.35 | 39.41 | 39.74 | 00:00:00 | | 2009-07-01 | 2,165,100 | 40.00 | 40.02 | 39.37 | 39.75 | 00:00:00 | | 2009-07-02 | 1,957,400 | 39.43 | 39.65 | 38.46 | 38.46 | 00:00:00 | | 2009-07-06 | 1,427,600 | 38.35 | 39.27 | 38.26 | 38.98 | 00:00:00 | | 2009-07-07 | 1,740,400 | 38.99 | 38.99 | 38.10 | 38.12 | 00:00:00 | | 2009-07-08 | 1,727,800 | 38.35 | 38.35 | 37.51 | 37.76 | 00:00:00 | | 2009-07-09 | 2,204,000 | 38.77 | 38.99 | 37.14 | 37.39 | 00:00:00 | | 2009-07-10 | 2,000,600 | 37.25 | 37.75 | 37.24 | 37.47 | 00:00:00 | | 2009-07-13 | 2,426,000 | 37.65 | 38.81 | 37.28 | 38.55 | 00:00:00 | | 2009-07-14 | 2,358,200 | 38.67 | 38.67 | 38.03 | 38.26 | 00:00:00 | | 2009-07-15 | 2,052,600 | 38.53 | 39.08 | 38.34 | 39.07 | 00:00:00 | | 2009-07-16 | 2,260,000 | 39.08 | 40.26 | 38.81 | 40.08 | 00:00:00 | | 2009-07-17 | 2,165,900 | 40.09 | 40.09 | 39.15 | 39.37 | 00:00:00 | | 2009-07-20 | 1,903,600 | 39.61 | 39.70 | 39.08 | 39.53 | 00:00:00 | | 2009-07-21 | 2,953,100 | 39.85 | 40.26 | 39.09 | 39.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
