|
 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 | | 2010-12-22 | 1,294,200 | 54.20 | 54.50 | 53.87 | 54.38 | 00:00:00 | | 2010-12-23 | 1,294,800 | 54.25 | 54.25 | 53.62 | 53.70 | 00:00:00 | | 2010-12-27 | 958,800 | 53.55 | 54.21 | 53.51 | 54.01 | 00:00:00 | | 2010-12-28 | 748,400 | 53.99 | 54.20 | 53.66 | 54.05 | 00:00:00 | | 2010-12-29 | 990,300 | 54.14 | 54.39 | 53.99 | 54.10 | 00:00:00 | | 2010-12-30 | 751,000 | 54.00 | 54.18 | 53.82 | 54.08 | 00:00:00 | | 2010-12-31 | 804,200 | 53.93 | 54.06 | 53.55 | 53.70 | 00:00:00 | | 2011-01-03 | 1,763,900 | 53.93 | 54.82 | 53.56 | 54.58 | 00:00:00 | | 2011-01-04 | 1,465,600 | 54.47 | 54.70 | 53.97 | 54.36 | 00:00:00 | | 2011-01-05 | 1,447,800 | 54.06 | 54.74 | 53.87 | 54.66 | 00:00:00 | | 2011-01-06 | 2,752,700 | 54.50 | 54.88 | 53.67 | 54.64 | 00:00:00 | | 2011-01-07 | 2,636,500 | 54.58 | 54.63 | 53.50 | 54.32 | 00:00:00 | | 2011-01-10 | 1,438,500 | 54.11 | 54.77 | 54.06 | 54.70 | 00:00:00 | | 2011-01-11 | 6,795,300 | 57.37 | 58.69 | 56.86 | 58.00 | 00:00:00 | | 2011-01-12 | 2,198,300 | 58.42 | 58.46 | 57.66 | 57.81 | 00:00:00 | | 2011-01-13 | 1,955,900 | 57.67 | 57.95 | 57.40 | 57.65 | 00:00:00 | | 2011-01-14 | 1,536,200 | 57.64 | 57.89 | 57.40 | 57.82 | 00:00:00 | | 2011-01-18 | 2,058,100 | 57.67 | 58.47 | 57.67 | 58.39 | 00:00:00 | | 2011-01-19 | 2,230,600 | 58.33 | 58.86 | 57.35 | 57.58 | 00:00:00 | | 2011-01-20 | 2,203,800 | 57.62 | 57.96 | 57.03 | 57.20 | 00:00:00 | | 2011-01-21 | 3,368,300 | 57.89 | 58.61 | 57.58 | 57.65 | 00:00:00 | | 2011-01-24 | 1,786,000 | 57.64 | 58.15 | 57.47 | 57.60 | 00:00:00 | | 2011-01-25 | 2,575,900 | 57.54 | 58.43 | 57.30 | 58.37 | 00:00:00 | | 2011-01-26 | 2,317,400 | 58.21 | 58.31 | 57.11 | 57.35 | 00:00:00 | | 2011-01-27 | 3,252,900 | 57.97 | 58.89 | 57.90 | 58.11 | 00:00:00 | | 2011-01-28 | 2,199,100 | 58.28 | 58.31 | 57.00 | 57.20 | 00:00:00 | | 2011-01-31 | 1,478,500 | 57.42 | 57.62 | 56.82 | 57.56 | 00:00:00 | | 2011-02-01 | 1,465,300 | 58.00 | 58.64 | 57.72 | 58.54 | 00:00:00 | | 2011-02-02 | 1,608,900 | 58.32 | 58.55 | 58.04 | 58.20 | 00:00:00 | | 2011-02-03 | 1,209,400 | 58.20 | 58.42 | 57.69 | 58.41 | 00:00:00 | | 2011-02-04 | 992,000 | 58.56 | 58.64 | 58.10 | 58.51 | 00:00:00 | | 2011-02-07 | 2,070,400 | 58.60 | 60.08 | 58.60 | 59.48 | 00:00:00 | | 2011-02-08 | 1,980,900 | 59.56 | 59.94 | 59.26 | 59.70 | 00:00:00 | | 2011-02-09 | 1,539,200 | 59.64 | 59.86 | 59.00 | 59.80 | 00:00:00 | | 2011-02-10 | 1,687,200 | 59.52 | 60.27 | 59.52 | 59.95 | 00:00:00 | | 2011-02-11 | 1,487,800 | 59.62 | 60.38 | 59.61 | 60.22 | 00:00:00 | | 2011-02-14 | 929,400 | 60.36 | 60.60 | 60.02 | 60.49 | 00:00:00 | | 2011-02-15 | 1,036,200 | 60.29 | 60.33 | 59.95 | 60.26 | 00:00:00 | | 2011-02-16 | 1,186,100 | 60.54 | 61.55 | 60.26 | 61.03 | 00:00:00 | | 2011-02-17 | 1,829,700 | 60.95 | 61.11 | 60.59 | 60.78 | 00:00:00 | | 2011-02-18 | 3,232,500 | 60.90 | 63.06 | 60.53 | 63.00 | 00:00:00 | | 2011-02-22 | 2,357,500 | 62.32 | 62.85 | 61.57 | 61.92 | 00:00:00 | | 2011-02-23 | 2,962,500 | 62.59 | 62.83 | 61.46 | 61.76 | 00:00:00 | | 2011-02-24 | 2,301,700 | 61.61 | 62.82 | 61.13 | 61.56 | 00:00:00 | | 2011-02-25 | 1,522,700 | 61.55 | 63.07 | 61.51 | 63.06 | 00:00:00 | | 2011-02-28 | 2,206,400 | 62.80 | 63.42 | 62.62 | 63.26 | 00:00:00 | | 2011-03-01 | 2,511,800 | 63.26 | 63.45 | 62.24 | 62.47 | 00:00:00 | | 2011-03-02 | 1,478,900 | 62.51 | 63.11 | 62.20 | 63.06 | 00:00:00 | | 2011-03-03 | 2,012,400 | 63.40 | 64.57 | 63.14 | 64.56 | 00:00:00 | | 2011-03-04 | 2,008,400 | 64.26 | 64.48 | 63.14 | 63.67 | 00:00:00 | | 2011-03-07 | 2,959,100 | 63.98 | 64.40 | 62.88 | 63.31 | 00:00:00 | | 2011-03-08 | 2,342,400 | 63.80 | 65.21 | 63.17 | 65.07 | 00:00:00 | | 2011-03-09 | 2,167,500 | 64.66 | 65.05 | 63.94 | 64.36 | 00:00:00 | | 2011-03-10 | 2,714,700 | 63.85 | 63.85 | 62.68 | 62.92 | 00:00:00 | | 2011-03-11 | 1,342,500 | 63.01 | 63.18 | 62.58 | 63.02 | 00:00:00 | | 2011-03-14 | 1,613,000 | 63.02 | 63.13 | 62.05 | 62.34 | 00:00:00 | | 2011-03-15 | 2,810,700 | 60.73 | 61.75 | 60.19 | 61.41 | 00:00:00 | | 2011-03-16 | 1,787,400 | 61.17 | 61.66 | 60.01 | 60.34 | 00:00:00 | | 2011-03-17 | 1,706,600 | 61.11 | 61.56 | 60.40 | 60.59 | 00:00:00 | | 2011-03-18 | 4,045,900 | 61.37 | 62.32 | 61.30 | 61.52 | 00:00:00 | | 2011-03-21 | 1,556,100 | 62.17 | 62.28 | 61.92 | 62.03 | 00:00:00 | | 2011-03-22 | 1,278,400 | 62.16 | 62.25 | 61.65 | 61.74 | 00:00:00 | | 2011-03-23 | 1,543,300 | 61.65 | 61.65 | 60.46 | 61.35 | 00:00:00 | | 2011-03-24 | 2,287,600 | 61.47 | 61.66 | 60.47 | 61.19 | 00:00:00 | | 2011-03-25 | 1,260,000 | 61.23 | 61.28 | 60.77 | 61.12 | 00:00:00 | | 2011-03-28 | 1,090,300 | 61.35 | 61.35 | 60.71 | 60.71 | 00:00:00 | | 2011-03-29 | 1,535,300 | 60.55 | 61.12 | 60.22 | 61.09 | 00:00:00 | | 2011-03-30 | 1,020,600 | 61.39 | 61.47 | 60.69 | 60.76 | 00:00:00 | | 2011-03-31 | 2,074,200 | 60.71 | 60.97 | 60.61 | 60.80 | 00:00:00 | | 2011-04-01 | 1,815,100 | 60.89 | 61.42 | 60.76 | 60.90 | 00:00:00 | | 2011-04-04 | 1,876,400 | 61.09 | 61.58 | 60.93 | 61.49 | 00:00:00 | | 2011-04-05 | 1,455,700 | 61.25 | 61.33 | 60.49 | 60.52 | 00:00:00 | | 2011-04-06 | 1,977,000 | 61.06 | 61.07 | 60.12 | 60.26 | 00:00:00 | | 2011-04-07 | 2,026,100 | 60.25 | 60.53 | 59.79 | 59.85 | 00:00:00 | | 2011-04-08 | 1,850,700 | 60.16 | 60.38 | 59.40 | 59.71 | 00:00:00 | | 2011-04-11 | 1,553,400 | 59.81 | 60.31 | 59.79 | 60.00 | 00:00:00 | | 2011-04-12 | 2,315,400 | 59.43 | 59.92 | 59.19 | 59.69 | 00:00:00 | | 2011-04-13 | 1,685,700 | 59.94 | 60.29 | 59.51 | 59.84 | 00:00:00 | | 2011-04-14 | 1,375,900 | 59.51 | 60.08 | 59.41 | 59.87 | 00:00:00 | | 2011-04-15 | 2,554,000 | 60.09 | 61.03 | 60.00 | 60.70 | 00:00:00 | | 2011-04-18 | 1,891,300 | 60.00 | 60.25 | 59.66 | 60.01 | 00:00:00 | | 2011-04-19 | 3,703,400 | 60.12 | 61.48 | 60.12 | 61.10 | 00:00:00 | | 2011-04-20 | 4,891,400 | 60.47 | 60.47 | 58.19 | 58.41 | 00:00:00 | | 2011-04-21 | 2,589,100 | 58.55 | 58.97 | 58.44 | 58.51 | 00:00:00 | | 2011-04-25 | 2,260,500 | 58.39 | 58.50 | 57.86 | 58.02 | 00:00:00 | | 2011-04-26 | 2,098,800 | 58.44 | 58.50 | 58.07 | 58.33 | 00:00:00 | | 2011-04-27 | 2,507,700 | 58.56 | 58.56 | 58.13 | 58.39 | 00:00:00 | | 2011-04-28 | 3,090,500 | 58.33 | 59.27 | 58.28 | 59.18 | 00:00:00 | | 2011-04-29 | 1,800,000 | 59.32 | 59.35 | 58.93 | 59.00 | 00:00:00 | | 2011-05-02 | 3,040,700 | 59.10 | 59.39 | 58.79 | 59.24 | 00:00:00 | | 2011-05-03 | 2,342,300 | 59.18 | 59.49 | 59.16 | 59.35 | 00:00:00 | | 2011-05-04 | 1,665,500 | 59.25 | 59.49 | 59.00 | 59.47 | 00:00:00 | | 2011-05-05 | 2,439,400 | 59.44 | 60.37 | 59.28 | 59.71 | 00:00:00 | | 2011-05-06 | 2,455,700 | 60.01 | 60.46 | 59.45 | 59.69 | 00:00:00 | | 2011-05-09 | 1,591,800 | 59.62 | 60.25 | 59.43 | 60.11 | 00:00:00 | | 2011-05-10 | 2,823,700 | 60.38 | 61.10 | 60.31 | 61.00 | 00:00:00 | | 2011-05-11 | 3,146,600 | 61.92 | 62.47 | 61.51 | 61.84 | 00:00:00 | | 2011-05-12 | 3,700,000 | 61.83 | 63.26 | 61.37 | 63.16 | 00:00:00 | | 2011-05-13 | 3,240,200 | 63.40 | 63.65 | 62.77 | 63.28 | 00:00:00 | | 2011-05-16 | 4,010,500 | 62.75 | 64.61 | 62.75 | 63.76 | 00:00:00 | | 2011-05-17 | 2,363,200 | 63.29 | 63.86 | 62.91 | 63.80 | 00:00:00 | | 2011-05-18 | 3,304,900 | 63.89 | 64.15 | 63.62 | 64.00 | 00:00:00 | | 2011-05-19 | 2,159,300 | 64.14 | 64.27 | 63.62 | 64.00 | 00:00:00 | | 2011-05-20 | 2,494,000 | 64.24 | 64.24 | 62.88 | 63.42 | 00:00:00 | | 2011-05-23 | 2,959,800 | 62.86 | 63.21 | 62.14 | 63.05 | 00:00:00 | | 2011-05-24 | 1,824,100 | 63.03 | 63.14 | 62.25 | 62.74 | 00:00:00 | | 2011-05-25 | 1,615,500 | 62.50 | 62.84 | 62.24 | 62.29 | 00:00:00 | | 2011-05-26 | 2,259,700 | 62.18 | 62.35 | 61.62 | 62.21 | 00:00:00 | | 2011-05-27 | 1,060,000 | 62.42 | 62.60 | 62.09 | 62.16 | 00:00:00 | | 2011-05-31 | 2,249,800 | 62.44 | 62.45 | 62.03 | 62.40 | 00:00:00 | | 2011-06-01 | 2,132,000 | 62.08 | 62.14 | 61.26 | 61.30 | 00:00:00 | | 2011-06-02 | 2,080,800 | 61.27 | 61.39 | 60.63 | 61.01 | 00:00:00 | | 2011-06-03 | 1,498,800 | 60.31 | 60.57 | 60.07 | 60.20 | 00:00:00 | | 2011-06-06 | 3,571,800 | 60.22 | 60.26 | 58.58 | 58.58 | 00:00:00 | | 2011-06-07 | 2,568,700 | 58.96 | 59.85 | 58.25 | 59.28 | 00:00:00 | | 2011-06-08 | 2,024,700 | 59.25 | 59.25 | 58.19 | 58.64 | 00:00:00 | | 2011-06-09 | 1,398,100 | 58.70 | 59.30 | 58.51 | 58.98 | 00:00:00 | | 2011-06-10 | 1,566,900 | 58.88 | 58.94 | 58.09 | 58.17 | 00:00:00 | | 2011-06-13 | 1,537,400 | 58.22 | 58.86 | 58.03 | 58.54 | 00:00:00 | | 2011-06-14 | 1,253,900 | 59.06 | 59.27 | 58.78 | 58.88 | 00:00:00 | | 2011-06-15 | 1,378,200 | 58.59 | 59.00 | 57.85 | 57.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
