|
 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 | | 2010-07-02 | 1,897,000 | 49.84 | 50.23 | 49.42 | 49.88 | 00:00:00 | | 2010-07-06 | 1,592,000 | 50.20 | 50.87 | 49.91 | 50.42 | 00:00:00 | | 2010-07-07 | 1,730,000 | 50.54 | 52.27 | 50.50 | 52.25 | 00:00:00 | | 2010-07-08 | 2,674,700 | 52.62 | 52.67 | 51.72 | 52.48 | 00:00:00 | | 2010-07-09 | 962,700 | 52.42 | 52.60 | 52.09 | 52.38 | 00:00:00 | | 2010-07-12 | 998,200 | 52.27 | 52.41 | 51.79 | 52.14 | 00:00:00 | | 2010-07-13 | 1,171,400 | 52.43 | 53.25 | 52.38 | 53.12 | 00:00:00 | | 2010-07-14 | 1,532,700 | 53.01 | 53.29 | 52.71 | 53.05 | 00:00:00 | | 2010-07-15 | 1,598,900 | 53.00 | 53.10 | 52.08 | 52.56 | 00:00:00 | | 2010-07-16 | 1,805,800 | 52.38 | 52.56 | 51.03 | 51.20 | 00:00:00 | | 2010-07-19 | 1,573,700 | 51.28 | 51.75 | 50.80 | 51.53 | 00:00:00 | | 2010-07-20 | 3,213,900 | 50.58 | 51.38 | 49.23 | 51.29 | 00:00:00 | | 2010-07-21 | 8,511,500 | 49.18 | 49.75 | 46.58 | 46.75 | 00:00:00 | | 2010-07-22 | 5,039,000 | 47.15 | 47.41 | 46.37 | 47.13 | 00:00:00 | | 2010-07-23 | 3,361,900 | 47.09 | 48.00 | 46.91 | 47.83 | 00:00:00 | | 2010-07-26 | 3,499,000 | 48.02 | 48.02 | 46.98 | 47.16 | 00:00:00 | | 2010-07-27 | 2,979,800 | 47.36 | 47.67 | 47.24 | 47.49 | 00:00:00 | | 2010-07-28 | 2,347,000 | 47.34 | 47.53 | 46.71 | 46.85 | 00:00:00 | | 2010-07-29 | 2,498,600 | 47.06 | 47.40 | 45.85 | 46.15 | 00:00:00 | | 2010-07-30 | 1,841,200 | 45.80 | 46.72 | 45.52 | 46.57 | 00:00:00 | | 2010-08-02 | 2,291,000 | 47.06 | 47.90 | 46.91 | 47.59 | 00:00:00 | | 2010-08-03 | 1,937,000 | 47.04 | 48.24 | 47.04 | 47.76 | 00:00:00 | | 2010-08-04 | 1,625,200 | 47.83 | 48.26 | 47.65 | 47.92 | 00:00:00 | | 2010-08-05 | 3,398,400 | 47.77 | 48.06 | 47.37 | 48.06 | 00:00:00 | | 2010-08-06 | 1,741,300 | 47.46 | 47.97 | 47.12 | 47.97 | 00:00:00 | | 2010-08-09 | 1,190,100 | 48.04 | 48.25 | 47.63 | 48.07 | 00:00:00 | | 2010-08-10 | 1,558,600 | 47.74 | 47.85 | 47.34 | 47.63 | 00:00:00 | | 2010-08-11 | 2,664,900 | 47.10 | 47.10 | 46.40 | 46.62 | 00:00:00 | | 2010-08-12 | 1,862,700 | 45.96 | 46.84 | 45.96 | 46.67 | 00:00:00 | | 2010-08-13 | 1,235,800 | 46.75 | 46.85 | 46.38 | 46.57 | 00:00:00 | | 2010-08-16 | 1,242,300 | 46.33 | 46.63 | 46.04 | 46.49 | 00:00:00 | | 2010-08-17 | 3,666,500 | 46.86 | 47.75 | 46.27 | 46.69 | 00:00:00 | | 2010-08-18 | 1,550,600 | 46.57 | 47.33 | 45.90 | 46.86 | 00:00:00 | | 2010-08-19 | 1,953,200 | 46.58 | 46.64 | 45.64 | 45.86 | 00:00:00 | | 2010-08-20 | 2,009,300 | 45.55 | 45.94 | 45.16 | 45.81 | 00:00:00 | | 2010-08-23 | 2,144,600 | 46.01 | 46.70 | 46.01 | 46.14 | 00:00:00 | | 2010-08-24 | 5,204,900 | 45.56 | 45.56 | 43.13 | 43.20 | 00:00:00 | | 2010-08-25 | 3,817,200 | 42.85 | 43.49 | 42.74 | 43.12 | 00:00:00 | | 2010-08-26 | 2,320,500 | 43.16 | 43.27 | 42.86 | 42.88 | 00:00:00 | | 2010-08-27 | 2,468,600 | 42.93 | 44.16 | 42.86 | 44.00 | 00:00:00 | | 2010-08-30 | 2,746,000 | 44.05 | 44.05 | 43.53 | 43.55 | 00:00:00 | | 2010-08-31 | 2,219,000 | 43.20 | 43.39 | 42.87 | 43.19 | 00:00:00 | | 2010-09-01 | 2,023,300 | 43.51 | 44.77 | 43.51 | 44.64 | 00:00:00 | | 2010-09-02 | 4,330,000 | 44.94 | 46.60 | 44.79 | 45.72 | 00:00:00 | | 2010-09-03 | 2,251,000 | 46.08 | 46.28 | 45.32 | 46.09 | 00:00:00 | | 2010-09-07 | 1,696,200 | 45.81 | 46.41 | 45.67 | 45.98 | 00:00:00 | | 2010-09-08 | 2,911,800 | 46.05 | 46.05 | 45.29 | 45.48 | 00:00:00 | | 2010-09-09 | 2,481,000 | 45.89 | 46.17 | 45.55 | 46.12 | 00:00:00 | | 2010-09-10 | 2,631,600 | 46.23 | 46.80 | 45.78 | 46.67 | 00:00:00 | | 2010-09-13 | 2,270,500 | 46.99 | 47.59 | 46.73 | 47.30 | 00:00:00 | | 2010-09-14 | 4,549,400 | 47.31 | 48.82 | 46.62 | 48.40 | 00:00:00 | | 2010-09-15 | 3,269,300 | 48.18 | 48.73 | 47.68 | 48.69 | 00:00:00 | | 2010-09-16 | 3,595,600 | 49.04 | 49.04 | 48.38 | 48.74 | 00:00:00 | | 2010-09-17 | 11,000,200 | 48.87 | 49.18 | 48.02 | 48.03 | 00:00:00 | | 2010-09-20 | 2,235,000 | 48.24 | 48.81 | 48.20 | 48.74 | 00:00:00 | | 2010-09-21 | 2,209,500 | 48.80 | 48.97 | 48.39 | 48.51 | 00:00:00 | | 2010-09-22 | 2,590,200 | 48.47 | 48.75 | 47.84 | 48.02 | 00:00:00 | | 2010-09-23 | 1,696,000 | 47.74 | 48.45 | 47.54 | 47.93 | 00:00:00 | | 2010-09-24 | 2,761,800 | 48.31 | 49.71 | 48.25 | 49.70 | 00:00:00 | | 2010-09-27 | 2,027,800 | 49.83 | 49.83 | 49.05 | 49.15 | 00:00:00 | | 2010-09-28 | 3,012,500 | 49.03 | 50.22 | 48.59 | 50.11 | 00:00:00 | | 2010-09-29 | 3,454,900 | 49.76 | 50.54 | 49.45 | 50.24 | 00:00:00 | | 2010-09-30 | 2,431,900 | 50.30 | 50.88 | 49.91 | 50.05 | 00:00:00 | | 2010-10-01 | 2,476,000 | 50.26 | 50.40 | 49.36 | 50.01 | 00:00:00 | | 2010-10-04 | 1,567,800 | 49.85 | 50.29 | 49.11 | 49.37 | 00:00:00 | | 2010-10-05 | 2,204,900 | 49.87 | 50.98 | 49.80 | 50.57 | 00:00:00 | | 2010-10-06 | 1,112,000 | 50.56 | 50.80 | 50.28 | 50.45 | 00:00:00 | | 2010-10-07 | 3,061,300 | 50.64 | 50.64 | 49.17 | 49.78 | 00:00:00 | | 2010-10-08 | 2,249,900 | 49.76 | 50.10 | 49.47 | 49.68 | 00:00:00 | | 2010-10-11 | 1,514,100 | 49.64 | 50.00 | 49.38 | 49.79 | 00:00:00 | | 2010-10-12 | 6,077,300 | 49.51 | 49.67 | 48.13 | 49.05 | 00:00:00 | | 2010-10-13 | 2,813,700 | 49.19 | 49.45 | 48.76 | 49.29 | 00:00:00 | | 2010-10-14 | 2,247,500 | 49.31 | 49.63 | 48.55 | 48.83 | 00:00:00 | | 2010-10-15 | 2,844,200 | 49.12 | 49.41 | 48.35 | 49.04 | 00:00:00 | | 2010-10-18 | 3,212,700 | 49.30 | 50.65 | 49.30 | 50.51 | 00:00:00 | | 2010-10-19 | 5,012,500 | 48.69 | 50.41 | 48.61 | 50.07 | 00:00:00 | | 2010-10-20 | 5,839,700 | 52.83 | 53.00 | 50.03 | 50.57 | 00:00:00 | | 2010-10-21 | 3,604,800 | 50.82 | 51.42 | 50.69 | 51.32 | 00:00:00 | | 2010-10-22 | 1,964,500 | 51.31 | 51.42 | 50.50 | 50.59 | 00:00:00 | | 2010-10-25 | 1,919,500 | 50.84 | 51.49 | 50.80 | 51.27 | 00:00:00 | | 2010-10-26 | 2,016,400 | 50.96 | 51.35 | 50.47 | 51.23 | 00:00:00 | | 2010-10-27 | 1,880,000 | 50.84 | 50.95 | 50.05 | 50.90 | 00:00:00 | | 2010-10-28 | 3,533,800 | 49.15 | 50.79 | 48.70 | 50.20 | 00:00:00 | | 2010-10-29 | 3,189,300 | 50.19 | 50.19 | 49.29 | 49.49 | 00:00:00 | | 2010-11-01 | 2,726,500 | 49.63 | 49.88 | 48.98 | 49.31 | 00:00:00 | | 2010-11-02 | 1,631,100 | 49.74 | 50.21 | 49.55 | 49.90 | 00:00:00 | | 2010-11-03 | 4,618,600 | 50.01 | 51.49 | 50.00 | 51.25 | 00:00:00 | | 2010-11-04 | 2,445,900 | 51.72 | 52.15 | 51.50 | 51.76 | 00:00:00 | | 2010-11-05 | 2,418,200 | 51.61 | 52.76 | 51.58 | 52.43 | 00:00:00 | | 2010-11-08 | 1,724,000 | 52.05 | 52.30 | 51.80 | 52.09 | 00:00:00 | | 2010-11-09 | 2,138,200 | 52.27 | 52.72 | 51.95 | 52.17 | 00:00:00 | | 2010-11-10 | 2,003,100 | 51.82 | 52.17 | 51.36 | 52.12 | 00:00:00 | | 2010-11-11 | 2,195,000 | 51.38 | 52.41 | 51.37 | 52.19 | 00:00:00 | | 2010-11-12 | 1,777,600 | 51.70 | 52.00 | 51.37 | 51.59 | 00:00:00 | | 2010-11-15 | 2,042,000 | 51.65 | 51.99 | 51.24 | 51.42 | 00:00:00 | | 2010-11-16 | 1,826,800 | 51.04 | 51.26 | 50.50 | 50.70 | 00:00:00 | | 2010-11-17 | 1,819,100 | 50.60 | 50.91 | 50.48 | 50.57 | 00:00:00 | | 2010-11-18 | 1,271,100 | 51.05 | 51.67 | 50.75 | 51.39 | 00:00:00 | | 2010-11-19 | 1,441,700 | 51.41 | 51.72 | 51.28 | 51.64 | 00:00:00 | | 2010-11-22 | 1,206,600 | 51.34 | 51.58 | 50.70 | 51.39 | 00:00:00 | | 2010-11-23 | 1,660,900 | 50.88 | 51.00 | 50.57 | 50.88 | 00:00:00 | | 2010-11-24 | 1,300,000 | 50.65 | 51.47 | 50.02 | 51.30 | 00:00:00 | | 2010-11-26 | 893,800 | 51.00 | 51.57 | 50.82 | 51.46 | 00:00:00 | | 2010-11-29 | 2,132,400 | 50.91 | 51.00 | 50.18 | 50.77 | 00:00:00 | | 2010-11-30 | 2,244,400 | 50.17 | 50.42 | 50.03 | 50.09 | 00:00:00 | | 2010-12-01 | 2,621,400 | 50.78 | 51.26 | 50.46 | 50.95 | 00:00:00 | | 2010-12-02 | 1,344,500 | 50.84 | 51.62 | 50.64 | 51.40 | 00:00:00 | | 2010-12-03 | 1,544,400 | 51.15 | 52.13 | 51.15 | 52.11 | 00:00:00 | | 2010-12-06 | 1,288,000 | 51.89 | 51.90 | 51.50 | 51.53 | 00:00:00 | | 2010-12-07 | 3,498,400 | 51.96 | 52.14 | 51.25 | 51.28 | 00:00:00 | | 2010-12-08 | 2,188,600 | 51.34 | 52.09 | 51.27 | 52.09 | 00:00:00 | | 2010-12-09 | 2,657,400 | 52.41 | 53.12 | 52.22 | 53.00 | 00:00:00 | | 2010-12-10 | 2,560,500 | 53.09 | 53.34 | 52.84 | 53.00 | 00:00:00 | | 2010-12-13 | 1,651,200 | 53.22 | 53.35 | 52.85 | 53.08 | 00:00:00 | | 2010-12-14 | 1,477,900 | 53.21 | 54.36 | 53.21 | 54.05 | 00:00:00 | | 2010-12-15 | 2,673,400 | 53.59 | 54.01 | 53.49 | 53.55 | 00:00:00 | | 2010-12-16 | 2,385,600 | 53.55 | 54.39 | 53.13 | 54.38 | 00:00:00 | | 2010-12-17 | 1,897,700 | 54.35 | 54.59 | 54.04 | 54.53 | 00:00:00 | | 2010-12-20 | 1,454,600 | 54.69 | 55.00 | 54.43 | 54.80 | 00:00:00 | | 2010-12-21 | 1,247,700 | 54.86 | 54.94 | 54.16 | 54.18 | 00:00:00 | | 2010-12-22 | 1,294,200 | 54.20 | 54.50 | 53.87 | 54.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
