|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,164,800 | 55.76 | 55.85 | 54.98 | 55.25 | 00:00:00 | | 2010-01-12 | 2,884,700 | 54.70 | 55.38 | 54.38 | 55.21 | 00:00:00 | | 2010-01-13 | 1,770,600 | 55.15 | 55.64 | 55.02 | 55.47 | 00:00:00 | | 2010-01-14 | 1,627,200 | 55.53 | 56.12 | 55.41 | 56.02 | 00:00:00 | | 2010-01-15 | 2,935,500 | 55.98 | 56.04 | 55.43 | 56.03 | 00:00:00 | | 2010-01-19 | 2,577,700 | 56.23 | 57.39 | 56.23 | 56.96 | 00:00:00 | | 2010-01-20 | 2,593,100 | 56.82 | 57.37 | 55.59 | 55.93 | 00:00:00 | | 2010-01-21 | 2,411,000 | 55.84 | 55.97 | 54.50 | 54.73 | 00:00:00 | | 2010-01-22 | 2,588,900 | 54.45 | 55.19 | 53.98 | 54.04 | 00:00:00 | | 2010-01-25 | 2,314,000 | 54.27 | 54.88 | 53.81 | 54.44 | 00:00:00 | | 2010-01-26 | 2,183,300 | 54.30 | 55.04 | 53.90 | 54.56 | 00:00:00 | | 2010-01-27 | 4,043,200 | 53.61 | 53.97 | 51.73 | 52.91 | 00:00:00 | | 2010-01-28 | 3,360,100 | 52.96 | 53.20 | 51.77 | 52.19 | 00:00:00 | | 2010-01-29 | 3,632,400 | 52.43 | 52.57 | 51.60 | 51.92 | 00:00:00 | | 2010-02-01 | 1,323,800 | 52.22 | 52.22 | 51.60 | 52.20 | 00:00:00 | | 2010-02-02 | 2,113,600 | 52.34 | 53.29 | 52.06 | 53.15 | 00:00:00 | | 2010-02-03 | 1,353,700 | 53.02 | 53.02 | 52.42 | 52.54 | 00:00:00 | | 2010-02-04 | 4,320,300 | 52.15 | 52.19 | 51.07 | 51.09 | 00:00:00 | | 2010-02-05 | 3,187,300 | 50.99 | 51.23 | 49.85 | 51.06 | 00:00:00 | | 2010-02-08 | 2,219,000 | 51.14 | 51.98 | 50.93 | 51.43 | 00:00:00 | | 2010-02-09 | 1,910,200 | 51.96 | 52.45 | 51.53 | 51.91 | 00:00:00 | | 2010-02-10 | 1,461,600 | 51.93 | 52.10 | 51.29 | 51.62 | 00:00:00 | | 2010-02-11 | 1,778,500 | 51.42 | 52.39 | 51.15 | 52.17 | 00:00:00 | | 2010-02-12 | 1,657,600 | 51.66 | 52.26 | 51.37 | 52.06 | 00:00:00 | | 2010-02-16 | 1,362,300 | 52.25 | 52.81 | 52.06 | 52.80 | 00:00:00 | | 2010-02-17 | 1,117,900 | 53.00 | 53.22 | 52.80 | 53.07 | 00:00:00 | | 2010-02-18 | 1,074,800 | 53.00 | 53.34 | 52.80 | 53.24 | 00:00:00 | | 2010-02-19 | 1,227,100 | 52.97 | 53.43 | 52.81 | 53.16 | 00:00:00 | | 2010-02-22 | 1,255,300 | 53.36 | 53.45 | 52.96 | 53.09 | 00:00:00 | | 2010-02-23 | 1,249,300 | 52.91 | 53.07 | 52.45 | 52.62 | 00:00:00 | | 2010-02-24 | 1,094,700 | 52.93 | 52.95 | 52.47 | 52.89 | 00:00:00 | | 2010-02-25 | 1,332,700 | 52.07 | 52.85 | 51.84 | 52.84 | 00:00:00 | | 2010-02-26 | 1,213,900 | 52.98 | 53.43 | 52.75 | 53.10 | 00:00:00 | | 2010-03-01 | 1,031,000 | 53.32 | 54.08 | 53.29 | 53.82 | 00:00:00 | | 2010-03-02 | 1,092,100 | 53.94 | 54.77 | 53.92 | 54.46 | 00:00:00 | | 2010-03-03 | 1,447,800 | 54.56 | 54.78 | 54.06 | 54.11 | 00:00:00 | | 2010-03-04 | 1,256,500 | 54.01 | 54.19 | 53.79 | 54.05 | 00:00:00 | | 2010-03-05 | 2,263,400 | 54.23 | 55.04 | 54.21 | 55.04 | 00:00:00 | | 2010-03-08 | 1,357,300 | 55.10 | 55.24 | 54.95 | 55.05 | 00:00:00 | | 2010-03-09 | 1,329,800 | 54.93 | 55.07 | 54.78 | 55.00 | 00:00:00 | | 2010-03-10 | 1,566,300 | 54.94 | 55.40 | 54.69 | 55.29 | 00:00:00 | | 2010-03-11 | 2,422,700 | 55.20 | 55.79 | 54.78 | 55.73 | 00:00:00 | | 2010-03-12 | 2,085,600 | 55.75 | 55.75 | 54.47 | 55.23 | 00:00:00 | | 2010-03-15 | 1,033,500 | 55.36 | 55.47 | 54.98 | 55.42 | 00:00:00 | | 2010-03-16 | 1,059,200 | 55.55 | 55.55 | 55.06 | 55.43 | 00:00:00 | | 2010-03-17 | 2,233,000 | 55.44 | 56.27 | 55.33 | 56.27 | 00:00:00 | | 2010-03-18 | 1,597,100 | 56.07 | 56.67 | 56.02 | 56.66 | 00:00:00 | | 2010-03-19 | 1,804,100 | 56.90 | 57.09 | 56.21 | 56.64 | 00:00:00 | | 2010-03-22 | 1,847,500 | 56.21 | 57.25 | 56.21 | 56.85 | 00:00:00 | | 2010-03-23 | 1,365,300 | 56.87 | 57.01 | 56.21 | 57.00 | 00:00:00 | | 2010-03-24 | 2,681,700 | 57.89 | 58.24 | 57.38 | 57.96 | 00:00:00 | | 2010-03-25 | 1,713,400 | 58.31 | 58.49 | 57.68 | 57.68 | 00:00:00 | | 2010-03-26 | 1,950,700 | 57.67 | 57.68 | 56.66 | 56.71 | 00:00:00 | | 2010-03-29 | 1,123,600 | 56.83 | 57.27 | 56.76 | 57.18 | 00:00:00 | | 2010-03-30 | 1,088,000 | 57.33 | 57.62 | 57.05 | 57.51 | 00:00:00 | | 2010-03-31 | 1,251,000 | 57.24 | 57.60 | 56.82 | 57.22 | 00:00:00 | | 2010-04-01 | 859,200 | 57.59 | 57.74 | 57.31 | 57.65 | 00:00:00 | | 2010-04-05 | 942,200 | 57.74 | 58.20 | 57.51 | 57.85 | 00:00:00 | | 2010-04-06 | 875,400 | 57.79 | 57.90 | 57.50 | 57.78 | 00:00:00 | | 2010-04-07 | 1,416,900 | 57.81 | 57.93 | 56.90 | 57.17 | 00:00:00 | | 2010-04-08 | 1,087,600 | 57.19 | 57.20 | 56.63 | 57.10 | 00:00:00 | | 2010-04-09 | 618,800 | 57.01 | 57.64 | 57.01 | 57.64 | 00:00:00 | | 2010-04-12 | 1,068,500 | 57.64 | 57.95 | 57.32 | 57.64 | 00:00:00 | | 2010-04-13 | 1,950,800 | 57.13 | 57.56 | 56.87 | 57.18 | 00:00:00 | | 2010-04-14 | 1,953,300 | 57.21 | 57.83 | 56.87 | 57.71 | 00:00:00 | | 2010-04-15 | 1,513,400 | 58.00 | 58.37 | 57.51 | 58.09 | 00:00:00 | | 2010-04-16 | 1,842,500 | 58.05 | 58.25 | 56.84 | 57.24 | 00:00:00 | | 2010-04-19 | 1,627,800 | 57.03 | 57.51 | 57.03 | 57.47 | 00:00:00 | | 2010-04-20 | 2,116,500 | 57.71 | 58.72 | 57.55 | 58.45 | 00:00:00 | | 2010-04-21 | 1,997,600 | 57.92 | 58.44 | 57.35 | 57.93 | 00:00:00 | | 2010-04-22 | 1,896,300 | 57.37 | 57.82 | 56.76 | 57.72 | 00:00:00 | | 2010-04-23 | 3,247,900 | 57.76 | 59.01 | 57.15 | 58.89 | 00:00:00 | | 2010-04-26 | 2,269,200 | 59.13 | 59.72 | 58.71 | 58.81 | 00:00:00 | | 2010-04-27 | 2,400,400 | 58.73 | 58.93 | 57.45 | 57.54 | 00:00:00 | | 2010-04-28 | 1,907,600 | 57.52 | 58.35 | 57.31 | 58.08 | 00:00:00 | | 2010-04-29 | 1,302,400 | 58.36 | 58.98 | 58.33 | 58.60 | 00:00:00 | | 2010-04-30 | 2,080,700 | 58.85 | 58.93 | 57.40 | 57.44 | 00:00:00 | | 2010-05-03 | 2,187,900 | 57.60 | 58.37 | 57.22 | 58.12 | 00:00:00 | | 2010-05-04 | 3,484,700 | 58.68 | 58.78 | 56.92 | 57.45 | 00:00:00 | | 2010-05-05 | 2,073,000 | 56.75 | 57.41 | 56.75 | 57.22 | 00:00:00 | | 2010-05-06 | 4,132,600 | 56.91 | 57.28 | 53.85 | 56.25 | 00:00:00 | | 2010-05-07 | 4,860,400 | 56.12 | 56.12 | 53.74 | 54.12 | 00:00:00 | | 2010-05-10 | 2,755,400 | 56.42 | 56.87 | 55.56 | 56.86 | 00:00:00 | | 2010-05-11 | 1,849,300 | 56.30 | 57.18 | 56.09 | 56.75 | 00:00:00 | | 2010-05-12 | 1,166,700 | 56.96 | 57.22 | 56.45 | 57.22 | 00:00:00 | | 2010-05-13 | 1,787,000 | 57.01 | 57.99 | 57.01 | 57.47 | 00:00:00 | | 2010-05-14 | 3,243,900 | 57.71 | 57.71 | 55.65 | 56.46 | 00:00:00 | | 2010-05-17 | 2,337,500 | 56.39 | 56.89 | 55.74 | 56.56 | 00:00:00 | | 2010-05-18 | 1,241,100 | 57.20 | 57.27 | 55.87 | 55.91 | 00:00:00 | | 2010-05-19 | 2,236,200 | 55.66 | 56.38 | 55.04 | 55.72 | 00:00:00 | | 2010-05-20 | 4,533,600 | 55.00 | 55.00 | 53.31 | 53.88 | 00:00:00 | | 2010-05-21 | 5,263,400 | 53.23 | 53.90 | 52.18 | 52.70 | 00:00:00 | | 2010-05-24 | 2,787,700 | 52.58 | 53.73 | 52.30 | 53.18 | 00:00:00 | | 2010-05-25 | 2,327,300 | 52.02 | 52.62 | 51.22 | 52.59 | 00:00:00 | | 2010-05-26 | 2,173,800 | 53.04 | 53.37 | 52.15 | 52.19 | 00:00:00 | | 2010-05-27 | 1,372,900 | 52.79 | 53.53 | 52.53 | 53.47 | 00:00:00 | | 2010-05-28 | 1,827,000 | 53.34 | 53.73 | 52.94 | 53.03 | 00:00:00 | | 2010-06-01 | 1,737,300 | 52.60 | 53.34 | 52.34 | 52.42 | 00:00:00 | | 2010-06-02 | 1,833,900 | 52.54 | 53.71 | 52.19 | 53.71 | 00:00:00 | | 2010-06-03 | 1,760,700 | 53.91 | 54.35 | 53.62 | 54.03 | 00:00:00 | | 2010-06-04 | 2,390,700 | 53.39 | 53.39 | 51.80 | 51.97 | 00:00:00 | | 2010-06-07 | 2,910,500 | 51.98 | 52.17 | 50.58 | 50.62 | 00:00:00 | | 2010-06-08 | 2,642,000 | 50.71 | 50.94 | 49.91 | 50.56 | 00:00:00 | | 2010-06-09 | 4,328,200 | 50.85 | 51.00 | 49.24 | 49.48 | 00:00:00 | | 2010-06-10 | 4,722,700 | 50.14 | 50.25 | 48.76 | 49.36 | 00:00:00 | | 2010-06-11 | 4,198,800 | 49.01 | 50.60 | 49.00 | 50.59 | 00:00:00 | | 2010-06-14 | 2,018,900 | 50.75 | 51.27 | 50.44 | 50.45 | 00:00:00 | | 2010-06-15 | 2,056,200 | 50.83 | 51.72 | 50.68 | 51.72 | 00:00:00 | | 2010-06-16 | 2,039,600 | 51.31 | 52.38 | 51.27 | 52.23 | 00:00:00 | | 2010-06-17 | 1,749,600 | 52.22 | 52.23 | 51.56 | 52.04 | 00:00:00 | | 2010-06-18 | 2,019,800 | 51.85 | 52.10 | 51.59 | 51.82 | 00:00:00 | | 2010-06-21 | 1,814,100 | 52.24 | 52.47 | 51.25 | 51.58 | 00:00:00 | | 2010-06-22 | 1,879,700 | 51.73 | 52.10 | 50.93 | 50.94 | 00:00:00 | | 2010-06-23 | 2,388,800 | 51.23 | 51.43 | 50.17 | 51.14 | 00:00:00 | | 2010-06-24 | 2,361,300 | 51.07 | 51.16 | 50.03 | 50.20 | 00:00:00 | | 2010-06-25 | 3,624,600 | 50.26 | 50.51 | 49.75 | 50.10 | 00:00:00 | | 2010-06-28 | 2,396,700 | 49.80 | 51.44 | 49.62 | 51.04 | 00:00:00 | | 2010-06-29 | 2,444,400 | 50.51 | 50.77 | 49.73 | 50.16 | 00:00:00 | | 2010-06-30 | 1,995,800 | 49.99 | 50.74 | 49.74 | 50.06 | 00:00:00 | | 2010-07-01 | 2,948,200 | 49.80 | 49.89 | 48.61 | 49.76 | 00:00:00 | | 2010-07-02 | 1,897,000 | 49.84 | 50.23 | 49.42 | 49.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
