|
 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 | | 2011-06-15 | 1,378,200 | 58.59 | 59.00 | 57.85 | 57.99 | 00:00:00 | | 2011-06-16 | 1,111,400 | 57.89 | 58.45 | 57.67 | 58.00 | 00:00:00 | | 2011-06-17 | 2,105,200 | 58.42 | 58.42 | 57.58 | 57.71 | 00:00:00 | | 2011-06-20 | 1,019,800 | 57.67 | 58.13 | 57.65 | 58.00 | 00:00:00 | | 2011-06-21 | 1,431,600 | 58.36 | 58.56 | 58.03 | 58.28 | 00:00:00 | | 2011-06-22 | 1,377,100 | 58.28 | 58.68 | 58.14 | 58.40 | 00:00:00 | | 2011-06-23 | 2,306,800 | 57.92 | 58.42 | 56.57 | 58.23 | 00:00:00 | | 2011-06-24 | 1,854,700 | 58.35 | 58.44 | 57.16 | 57.38 | 00:00:00 | | 2011-06-27 | 1,214,100 | 57.52 | 58.19 | 57.10 | 57.94 | 00:00:00 | | 2011-06-28 | 1,106,800 | 57.98 | 58.74 | 57.78 | 58.67 | 00:00:00 | | 2011-06-29 | 1,459,000 | 58.91 | 58.91 | 58.01 | 58.13 | 00:00:00 | | 2011-06-30 | 1,493,800 | 58.41 | 58.80 | 58.33 | 58.69 | 00:00:00 | | 2011-07-01 | 1,836,100 | 58.94 | 60.35 | 58.80 | 60.28 | 00:00:00 | | 2011-07-05 | 1,025,900 | 60.03 | 60.09 | 59.37 | 59.67 | 00:00:00 | | 2011-07-06 | 1,276,200 | 59.73 | 60.38 | 59.50 | 59.85 | 00:00:00 | | 2011-07-07 | 1,206,700 | 60.39 | 60.64 | 60.02 | 60.60 | 00:00:00 | | 2011-07-08 | 1,398,800 | 60.12 | 60.20 | 59.64 | 60.14 | 00:00:00 | | 2011-07-11 | 1,303,200 | 59.49 | 59.72 | 58.46 | 58.56 | 00:00:00 | | 2011-07-12 | 1,670,500 | 58.42 | 59.68 | 58.29 | 59.13 | 00:00:00 | | 2011-07-13 | 1,163,100 | 59.36 | 60.08 | 59.15 | 59.32 | 00:00:00 | | 2011-07-14 | 1,354,300 | 59.49 | 59.49 | 58.53 | 58.64 | 00:00:00 | | 2011-07-15 | 1,132,500 | 58.67 | 58.84 | 58.04 | 58.43 | 00:00:00 | | 2011-07-18 | 1,493,500 | 58.18 | 58.26 | 57.22 | 58.26 | 00:00:00 | | 2011-07-19 | 2,405,200 | 58.50 | 59.36 | 57.63 | 59.16 | 00:00:00 | | 2011-07-20 | 6,330,600 | 59.04 | 59.04 | 56.63 | 56.91 | 00:00:00 | | 2011-07-21 | 4,094,700 | 56.63 | 57.68 | 56.50 | 57.63 | 00:00:00 | | 2011-07-22 | 2,275,700 | 57.68 | 57.68 | 56.63 | 56.88 | 00:00:00 | | 2011-07-25 | 1,752,000 | 56.38 | 56.57 | 55.76 | 56.22 | 00:00:00 | | 2011-07-26 | 1,943,400 | 56.03 | 56.29 | 55.08 | 55.12 | 00:00:00 | | 2011-07-27 | 2,698,000 | 55.46 | 55.46 | 54.48 | 54.48 | 00:00:00 | | 2011-07-28 | 2,401,300 | 54.37 | 54.70 | 53.97 | 54.05 | 00:00:00 | | 2011-07-29 | 2,801,500 | 53.56 | 54.76 | 53.36 | 54.34 | 00:00:00 | | 2011-08-01 | 3,247,700 | 54.67 | 54.67 | 52.69 | 53.10 | 00:00:00 | | 2011-08-02 | 2,958,500 | 52.76 | 53.08 | 51.65 | 51.67 | 00:00:00 | | 2011-08-03 | 3,903,000 | 51.61 | 52.18 | 51.17 | 52.07 | 00:00:00 | | 2011-08-04 | 4,817,800 | 51.32 | 51.85 | 49.62 | 49.65 | 00:00:00 | | 2011-08-05 | 3,250,600 | 50.36 | 50.79 | 48.46 | 50.04 | 00:00:00 | | 2011-08-08 | 4,508,400 | 48.94 | 49.73 | 47.36 | 47.43 | 00:00:00 | | 2011-08-09 | 3,119,200 | 47.90 | 49.05 | 46.52 | 49.01 | 00:00:00 | | 2011-08-10 | 4,809,700 | 48.22 | 48.42 | 45.91 | 46.04 | 00:00:00 | | 2011-08-11 | 4,848,600 | 46.19 | 48.11 | 45.83 | 47.58 | 00:00:00 | | 2011-08-12 | 2,854,600 | 48.05 | 48.85 | 47.37 | 48.54 | 00:00:00 | | 2011-08-15 | 2,653,400 | 49.02 | 49.56 | 48.57 | 49.15 | 00:00:00 | | 2011-08-16 | 2,318,400 | 48.73 | 49.04 | 48.16 | 48.42 | 00:00:00 | | 2011-08-17 | 3,285,000 | 48.51 | 49.13 | 47.08 | 47.57 | 00:00:00 | | 2011-08-18 | 4,641,000 | 46.63 | 46.66 | 44.32 | 44.57 | 00:00:00 | | 2011-08-19 | 4,804,800 | 44.09 | 45.70 | 43.73 | 43.80 | 00:00:00 | | 2011-08-22 | 3,313,700 | 44.94 | 45.27 | 43.73 | 43.88 | 00:00:00 | | 2011-08-23 | 2,906,500 | 43.83 | 46.22 | 43.79 | 46.14 | 00:00:00 | | 2011-08-24 | 2,323,600 | 46.03 | 47.10 | 45.68 | 47.02 | 00:00:00 | | 2011-08-25 | 2,220,500 | 47.23 | 47.40 | 45.98 | 46.13 | 00:00:00 | | 2011-08-26 | 2,434,400 | 45.75 | 46.73 | 44.84 | 46.17 | 00:00:00 | | 2011-08-29 | 2,122,500 | 47.40 | 48.40 | 47.16 | 48.04 | 00:00:00 | | 2011-08-30 | 2,029,900 | 47.83 | 48.00 | 47.07 | 47.69 | 00:00:00 | | 2011-08-31 | 3,129,200 | 47.88 | 49.64 | 47.88 | 48.84 | 00:00:00 | | 2011-09-01 | 1,951,900 | 49.08 | 49.41 | 48.15 | 48.24 | 00:00:00 | | 2011-09-02 | 2,502,800 | 47.42 | 48.08 | 46.80 | 47.27 | 00:00:00 | | 2011-09-06 | 3,147,800 | 46.05 | 47.88 | 45.62 | 47.79 | 00:00:00 | | 2011-09-07 | 3,957,200 | 48.56 | 49.82 | 48.20 | 49.78 | 00:00:00 | | 2011-09-08 | 3,559,100 | 49.44 | 49.68 | 48.49 | 48.68 | 00:00:00 | | 2011-09-09 | 3,749,300 | 48.12 | 48.16 | 46.73 | 46.88 | 00:00:00 | | 2011-09-12 | 2,195,200 | 46.31 | 46.88 | 45.73 | 46.87 | 00:00:00 | | 2011-09-13 | 2,292,300 | 46.77 | 47.74 | 46.77 | 47.64 | 00:00:00 | | 2011-09-14 | 2,618,200 | 47.83 | 49.30 | 47.19 | 48.71 | 00:00:00 | | 2011-09-15 | 2,513,100 | 49.46 | 49.63 | 48.12 | 49.61 | 00:00:00 | | 2011-09-16 | 3,098,200 | 49.88 | 50.16 | 49.13 | 49.34 | 00:00:00 | | 2011-09-19 | 1,316,900 | 48.60 | 48.76 | 48.05 | 48.50 | 00:00:00 | | 2011-09-20 | 1,708,100 | 48.71 | 49.75 | 48.47 | 48.49 | 00:00:00 | | 2011-09-21 | 2,215,300 | 48.52 | 48.72 | 47.23 | 47.23 | 00:00:00 | | 2011-09-22 | 4,026,000 | 46.18 | 46.70 | 45.65 | 46.22 | 00:00:00 | | 2011-09-23 | 2,479,300 | 46.00 | 46.36 | 45.56 | 46.16 | 00:00:00 | | 2011-09-26 | 2,050,400 | 46.60 | 47.31 | 45.90 | 47.27 | 00:00:00 | | 2011-09-27 | 3,267,800 | 48.61 | 50.13 | 48.52 | 49.16 | 00:00:00 | | 2011-09-28 | 3,627,200 | 49.00 | 49.37 | 48.36 | 48.49 | 00:00:00 | | 2011-09-29 | 2,560,000 | 49.21 | 49.44 | 47.36 | 48.22 | 00:00:00 | | 2011-09-30 | 2,153,500 | 47.77 | 48.38 | 47.10 | 47.13 | 00:00:00 | | 2011-10-03 | 2,770,700 | 46.74 | 47.40 | 45.33 | 45.35 | 00:00:00 | | 2011-10-04 | 2,500,000 | 44.55 | 46.82 | 44.55 | 46.77 | 00:00:00 | | 2011-10-05 | 1,960,300 | 46.88 | 47.70 | 46.56 | 47.63 | 00:00:00 | | 2011-10-06 | 2,609,100 | 47.67 | 47.95 | 46.66 | 47.82 | 00:00:00 | | 2011-10-07 | 2,065,300 | 47.96 | 48.39 | 47.58 | 47.88 | 00:00:00 | | 2011-10-10 | 1,784,200 | 48.51 | 49.41 | 48.41 | 49.39 | 00:00:00 | | 2011-10-11 | 2,771,500 | 49.78 | 50.52 | 49.64 | 50.10 | 00:00:00 | | 2011-10-12 | 2,762,000 | 50.27 | 51.15 | 49.90 | 50.16 | 00:00:00 | | 2011-10-13 | 1,627,500 | 49.78 | 50.37 | 49.35 | 50.18 | 00:00:00 | | 2011-10-14 | 1,542,300 | 50.64 | 50.75 | 49.81 | 50.02 | 00:00:00 | | 2011-10-17 | 1,438,300 | 49.73 | 49.96 | 48.44 | 48.54 | 00:00:00 | | 2011-10-18 | 1,807,200 | 48.41 | 49.54 | 48.11 | 49.05 | 00:00:00 | | 2011-10-19 | 2,242,300 | 49.19 | 50.04 | 49.10 | 49.41 | 00:00:00 | | 2011-10-20 | 3,858,200 | 49.03 | 49.81 | 47.45 | 48.28 | 00:00:00 | | 2011-10-21 | 2,799,500 | 48.82 | 49.75 | 48.78 | 49.17 | 00:00:00 | | 2011-10-24 | 1,906,900 | 49.25 | 50.14 | 49.12 | 50.00 | 00:00:00 | | 2011-10-25 | 1,989,500 | 49.64 | 49.71 | 48.13 | 48.24 | 00:00:00 | | 2011-10-26 | 1,911,300 | 48.61 | 48.76 | 47.41 | 48.33 | 00:00:00 | | 2011-10-27 | 2,951,100 | 50.52 | 50.54 | 48.68 | 49.35 | 00:00:00 | | 2011-10-28 | 2,190,600 | 49.56 | 50.07 | 49.56 | 49.92 | 00:00:00 | | 2011-10-31 | 2,566,100 | 49.38 | 49.41 | 47.91 | 47.91 | 00:00:00 | | 2011-11-01 | 3,443,500 | 46.82 | 47.55 | 46.16 | 47.00 | 00:00:00 | | 2011-11-02 | 1,581,700 | 47.81 | 47.94 | 47.28 | 47.76 | 00:00:00 | | 2011-11-03 | 1,834,800 | 48.02 | 48.82 | 47.67 | 48.72 | 00:00:00 | | 2011-11-04 | 1,930,600 | 48.43 | 48.81 | 48.01 | 48.56 | 00:00:00 | | 2011-11-07 | 1,858,100 | 48.40 | 49.07 | 47.99 | 49.06 | 00:00:00 | | 2011-11-08 | 1,394,900 | 49.15 | 49.91 | 48.78 | 49.81 | 00:00:00 | | 2011-11-09 | 1,947,200 | 48.73 | 48.73 | 47.39 | 47.50 | 00:00:00 | | 2011-11-10 | 1,699,800 | 48.00 | 48.50 | 47.52 | 48.27 | 00:00:00 | | 2011-11-11 | 1,380,800 | 49.07 | 49.73 | 48.93 | 49.48 | 00:00:00 | | 2011-11-14 | 1,313,600 | 49.25 | 49.63 | 48.83 | 48.94 | 00:00:00 | | 2011-11-15 | 1,598,100 | 48.87 | 49.75 | 48.65 | 49.56 | 00:00:00 | | 2011-11-16 | 1,754,700 | 48.93 | 49.79 | 48.75 | 48.78 | 00:00:00 | | 2011-11-17 | 2,311,300 | 48.61 | 48.82 | 47.50 | 47.91 | 00:00:00 | | 2011-11-18 | 1,844,000 | 48.18 | 48.22 | 47.59 | 47.81 | 00:00:00 | | 2011-11-21 | 2,291,600 | 47.00 | 47.40 | 46.23 | 46.23 | 00:00:00 | | 2011-11-22 | 1,802,300 | 46.19 | 46.79 | 45.86 | 46.36 | 00:00:00 | | 2011-11-23 | 2,252,800 | 45.77 | 45.96 | 45.45 | 45.47 | 00:00:00 | | 2011-11-25 | 610,500 | 45.54 | 46.11 | 45.50 | 45.52 | 00:00:00 | | 2011-11-28 | 1,701,500 | 46.47 | 47.18 | 46.38 | 46.96 | 00:00:00 | | 2011-11-29 | 1,927,400 | 47.00 | 47.26 | 46.47 | 46.62 | 00:00:00 | | 2011-11-30 | 2,436,900 | 47.65 | 48.88 | 47.65 | 48.83 | 00:00:00 | | 2011-12-01 | 1,820,600 | 48.80 | 49.71 | 48.66 | 49.53 | 00:00:00 | | 2011-12-02 | 5,840,200 | 49.78 | 50.00 | 46.77 | 47.62 | 00:00:00 | | 2011-12-05 | 2,773,600 | 48.68 | 49.31 | 48.58 | 49.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
