|
 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 | | 2011-12-05 | 2,773,600 | 48.68 | 49.31 | 48.58 | 49.09 | 00:00:00 | | 2011-12-06 | 1,777,600 | 49.23 | 49.23 | 48.10 | 48.53 | 00:00:00 | | 2011-12-07 | 2,322,800 | 48.24 | 48.44 | 47.48 | 48.27 | 00:00:00 | | 2011-12-08 | 2,604,300 | 47.95 | 48.17 | 47.01 | 47.12 | 00:00:00 | | 2011-12-09 | 1,342,400 | 47.28 | 48.19 | 47.27 | 47.85 | 00:00:00 | | 2011-12-12 | 1,747,700 | 47.49 | 47.55 | 46.84 | 47.07 | 00:00:00 | | 2011-12-13 | 2,309,700 | 47.12 | 47.37 | 46.61 | 46.85 | 00:00:00 | | 2011-12-14 | 1,814,000 | 46.90 | 47.06 | 46.29 | 46.77 | 00:00:00 | | 2011-12-15 | 1,851,800 | 46.38 | 47.10 | 46.26 | 46.63 | 00:00:00 | | 2011-12-16 | 3,740,000 | 47.00 | 47.00 | 45.96 | 46.21 | 00:00:00 | | 2011-12-19 | 2,046,200 | 46.39 | 46.90 | 45.61 | 45.78 | 00:00:00 | | 2011-12-20 | 2,696,700 | 46.70 | 48.09 | 46.70 | 47.76 | 00:00:00 | | 2011-12-21 | 2,690,400 | 47.57 | 48.67 | 47.47 | 48.60 | 00:00:00 | | 2011-12-22 | 1,936,900 | 48.62 | 49.72 | 48.62 | 49.72 | 00:00:00 | | 2011-12-23 | 1,173,500 | 49.71 | 50.06 | 49.50 | 50.01 | 00:00:00 | | 2011-12-27 | 946,400 | 49.74 | 50.10 | 49.62 | 49.85 | 00:00:00 | | 2011-12-28 | 1,195,000 | 49.78 | 49.88 | 49.11 | 49.31 | 00:00:00 | | 2011-12-29 | 965,400 | 49.07 | 49.67 | 48.94 | 49.59 | 00:00:00 | | 2011-12-30 | 1,578,700 | 49.67 | 50.25 | 49.58 | 49.71 | 00:00:00 | | 2012-01-03 | 2,668,700 | 50.65 | 51.23 | 50.38 | 51.07 | 00:00:00 | | 2012-01-04 | 2,626,800 | 50.91 | 51.28 | 50.43 | 51.25 | 00:00:00 | | 2012-01-05 | 3,304,800 | 51.09 | 51.32 | 50.86 | 51.19 | 00:00:00 | | 2012-01-06 | 2,365,400 | 51.30 | 52.06 | 51.25 | 51.50 | 00:00:00 | | 2012-01-09 | 1,609,500 | 51.72 | 51.92 | 51.49 | 51.80 | 00:00:00 | | 2012-01-10 | 3,150,900 | 52.16 | 52.50 | 51.71 | 52.26 | 00:00:00 | | 2012-01-11 | 3,107,500 | 51.95 | 53.10 | 51.64 | 53.02 | 00:00:00 | | 2012-01-12 | 2,894,300 | 52.23 | 52.96 | 51.67 | 52.49 | 00:00:00 | | 2012-01-13 | 1,897,600 | 52.15 | 52.33 | 51.49 | 51.73 | 00:00:00 | | 2012-01-17 | 1,907,400 | 52.30 | 52.74 | 51.89 | 52.01 | 00:00:00 | | 2012-01-18 | 3,397,700 | 51.99 | 52.50 | 51.32 | 52.17 | 00:00:00 | | 2012-01-19 | 2,278,000 | 51.54 | 53.18 | 51.41 | 52.80 | 00:00:00 | | 2012-01-20 | 1,689,000 | 52.87 | 53.37 | 52.39 | 53.14 | 00:00:00 | | 2012-01-23 | 1,425,900 | 53.08 | 53.12 | 52.23 | 52.80 | 00:00:00 | | 2012-01-24 | 1,995,600 | 52.65 | 53.50 | 52.15 | 52.94 | 00:00:00 | | 2012-01-25 | 4,791,300 | 52.83 | 55.27 | 52.83 | 55.06 | 00:00:00 | | 2012-01-26 | 2,760,200 | 55.38 | 55.87 | 54.56 | 54.87 | 00:00:00 | | 2012-01-27 | 1,636,000 | 54.70 | 55.04 | 54.52 | 54.90 | 00:00:00 | | 2012-01-30 | 2,431,100 | 54.40 | 55.06 | 54.07 | 55.02 | 00:00:00 | | 2012-01-31 | 2,450,900 | 55.47 | 55.81 | 55.00 | 55.43 | 00:00:00 | | 2012-02-01 | 2,303,300 | 54.83 | 55.74 | 54.82 | 55.22 | 00:00:00 | | 2012-02-02 | 2,234,900 | 55.40 | 55.40 | 54.77 | 55.00 | 00:00:00 | | 2012-02-03 | 2,718,200 | 55.45 | 55.66 | 55.08 | 55.61 | 00:00:00 | | 2012-02-06 | 2,781,600 | 55.48 | 55.90 | 55.45 | 55.67 | 00:00:00 | | 2012-02-07 | 1,474,900 | 55.39 | 55.57 | 54.93 | 55.18 | 00:00:00 | | 2012-02-08 | 1,774,700 | 55.24 | 55.53 | 54.56 | 54.75 | 00:00:00 | | 2012-02-09 | 3,307,900 | 54.08 | 54.30 | 53.75 | 53.96 | 00:00:00 | | 2012-02-10 | 2,329,400 | 53.66 | 53.76 | 52.91 | 53.54 | 00:00:00 | | 2012-02-13 | 1,751,000 | 53.79 | 54.17 | 53.69 | 53.87 | 00:00:00 | | 2012-02-14 | 1,139,200 | 53.25 | 53.77 | 53.23 | 53.52 | 00:00:00 | | 2012-02-15 | 1,224,700 | 53.84 | 54.08 | 53.36 | 53.58 | 00:00:00 | | 2012-02-16 | 1,241,000 | 53.71 | 53.73 | 53.25 | 53.65 | 00:00:00 | | 2012-02-17 | 1,389,700 | 53.90 | 54.25 | 53.55 | 53.60 | 00:00:00 | | 2012-02-21 | 1,151,700 | 53.77 | 53.89 | 53.22 | 53.33 | 00:00:00 | | 2012-02-22 | 1,085,700 | 53.42 | 53.66 | 53.32 | 53.44 | 00:00:00 | | 2012-02-23 | 1,529,700 | 53.43 | 54.28 | 53.24 | 53.92 | 00:00:00 | | 2012-02-24 | 1,464,600 | 54.04 | 54.81 | 53.94 | 54.78 | 00:00:00 | | 2012-02-27 | 1,542,700 | 54.25 | 55.07 | 54.09 | 54.96 | 00:00:00 | | 2012-02-28 | 1,692,800 | 54.75 | 55.04 | 54.39 | 54.56 | 00:00:00 | | 2012-02-29 | 2,123,800 | 54.69 | 54.69 | 53.59 | 53.64 | 00:00:00 | | 2012-03-01 | 2,643,800 | 53.85 | 54.00 | 52.93 | 53.14 | 00:00:00 | | 2012-03-02 | 2,041,300 | 53.05 | 53.47 | 52.80 | 53.21 | 00:00:00 | | 2012-03-05 | 1,365,800 | 53.15 | 53.31 | 52.61 | 52.80 | 00:00:00 | | 2012-03-06 | 1,807,000 | 52.22 | 52.42 | 51.84 | 52.03 | 00:00:00 | | 2012-03-07 | 1,816,600 | 51.87 | 52.23 | 51.74 | 52.05 | 00:00:00 | | 2012-03-08 | 1,068,100 | 52.36 | 52.89 | 52.29 | 52.77 | 00:00:00 | | 2012-03-09 | 1,226,900 | 53.01 | 53.66 | 52.86 | 52.90 | 00:00:00 | | 2012-03-12 | 1,224,700 | 52.84 | 53.20 | 52.36 | 52.40 | 00:00:00 | | 2012-03-13 | 1,408,700 | 52.80 | 53.41 | 52.74 | 53.33 | 00:00:00 | | 2012-03-14 | 1,963,200 | 53.26 | 54.29 | 53.23 | 54.23 | 00:00:00 | | 2012-03-15 | 1,389,300 | 54.36 | 55.07 | 54.09 | 55.00 | 00:00:00 | | 2012-03-16 | 1,764,600 | 55.13 | 55.25 | 54.70 | 54.90 | 00:00:00 | | 2012-03-19 | 1,502,000 | 54.60 | 55.28 | 54.56 | 54.95 | 00:00:00 | | 2012-03-20 | 679,500 | 54.78 | 54.99 | 54.75 | 54.82 | 00:00:00 | | 2012-03-21 | 1,076,800 | 54.78 | 55.02 | 54.65 | 54.85 | 00:00:00 | | 2012-03-22 | 1,208,000 | 54.40 | 54.67 | 54.07 | 54.22 | 00:00:00 | | 2012-03-23 | 1,024,400 | 54.35 | 54.61 | 54.20 | 54.44 | 00:00:00 | | 2012-03-26 | 1,534,200 | 54.76 | 55.54 | 54.65 | 55.51 | 00:00:00 | | 2012-03-27 | 889,000 | 55.53 | 55.75 | 55.25 | 55.34 | 00:00:00 | | 2012-03-28 | 1,050,000 | 55.20 | 55.46 | 54.59 | 55.05 | 00:00:00 | | 2012-03-29 | 1,479,700 | 54.74 | 55.21 | 54.46 | 55.08 | 00:00:00 | | 2012-03-30 | 3,054,300 | 55.33 | 55.59 | 55.23 | 55.48 | 00:00:00 | | 2012-04-02 | 1,773,900 | 55.67 | 55.87 | 55.50 | 55.55 | 00:00:00 | | 2012-04-03 | 1,580,000 | 55.50 | 55.78 | 55.16 | 55.58 | 00:00:00 | | 2012-04-04 | 1,935,600 | 55.28 | 55.28 | 54.47 | 54.77 | 00:00:00 | | 2012-04-05 | 2,235,300 | 54.38 | 55.03 | 54.32 | 55.03 | 00:00:00 | | 2012-04-09 | 1,505,600 | 54.25 | 54.33 | 53.92 | 54.15 | 00:00:00 | | 2012-04-10 | 1,665,900 | 53.91 | 53.97 | 53.11 | 53.11 | 00:00:00 | | 2012-04-11 | 1,170,200 | 53.82 | 54.26 | 53.51 | 53.83 | 00:00:00 | | 2012-04-12 | 1,508,800 | 53.91 | 55.04 | 53.70 | 54.86 | 00:00:00 | | 2012-04-13 | 1,487,200 | 54.77 | 55.18 | 53.95 | 53.96 | 00:00:00 | | 2012-04-16 | 1,754,000 | 54.13 | 54.40 | 53.87 | 54.24 | 00:00:00 | | 2012-04-17 | 2,114,500 | 54.58 | 55.24 | 54.43 | 54.89 | 00:00:00 | | 2012-04-18 | 3,830,600 | 55.52 | 57.15 | 55.04 | 55.46 | 00:00:00 | | 2012-04-19 | 2,972,600 | 55.61 | 55.69 | 53.89 | 54.36 | 00:00:00 | | 2012-04-20 | 1,883,900 | 54.48 | 54.48 | 53.87 | 53.93 | 00:00:00 | | 2012-04-23 | 2,150,300 | 53.28 | 53.30 | 52.40 | 52.70 | 00:00:00 | | 2012-04-24 | 1,472,700 | 52.97 | 53.22 | 52.58 | 53.16 | 00:00:00 | | 2012-04-25 | 1,293,300 | 53.39 | 53.74 | 53.17 | 53.68 | 00:00:00 | | 2012-04-26 | 2,658,600 | 53.29 | 54.15 | 52.89 | 54.06 | 00:00:00 | | 2012-04-27 | 1,880,500 | 54.56 | 54.76 | 54.05 | 54.56 | 00:00:00 | | 2012-04-30 | 1,558,400 | 54.72 | 54.80 | 54.19 | 54.57 | 00:00:00 | | 2012-05-01 | 1,268,000 | 54.38 | 55.13 | 53.98 | 54.87 | 00:00:00 | | 2012-05-02 | 1,875,800 | 54.09 | 54.70 | 53.48 | 54.66 | 00:00:00 | | 2012-05-03 | 1,368,600 | 54.80 | 55.10 | 54.50 | 54.76 | 00:00:00 | | 2012-05-04 | 1,512,700 | 54.50 | 54.53 | 53.86 | 53.87 | 00:00:00 | | 2012-05-07 | 1,043,100 | 53.65 | 54.46 | 53.65 | 54.12 | 00:00:00 | | 2012-05-08 | 1,498,500 | 53.72 | 54.19 | 53.40 | 54.15 | 00:00:00 | | 2012-05-09 | 1,460,300 | 53.51 | 53.75 | 52.93 | 53.25 | 00:00:00 | | 2012-05-10 | 1,090,300 | 53.63 | 54.06 | 53.27 | 53.37 | 00:00:00 | | 2012-05-11 | 759,500 | 53.24 | 53.71 | 53.00 | 53.18 | 00:00:00 | | 2012-05-14 | 1,253,300 | 52.65 | 53.02 | 52.26 | 52.64 | 00:00:00 | | 2012-05-15 | 1,248,500 | 52.67 | 52.69 | 51.91 | 51.99 | 00:00:00 | | 2012-05-16 | 1,708,000 | 52.12 | 52.36 | 51.58 | 51.73 | 00:00:00 | | 2012-05-17 | 1,131,700 | 51.76 | 51.93 | 50.98 | 50.98 | 00:00:00 | | 2012-05-18 | 1,748,700 | 51.21 | 51.21 | 50.10 | 50.26 | 00:00:00 | | 2012-05-21 | 1,443,700 | 50.48 | 51.46 | 50.35 | 51.43 | 00:00:00 | | 2012-05-22 | 2,314,300 | 51.44 | 51.96 | 51.23 | 51.72 | 00:00:00 | | 2012-05-23 | 1,800,000 | 51.46 | 51.46 | 50.73 | 51.28 | 00:00:00 | | 2012-05-24 | 1,435,500 | 51.38 | 51.89 | 51.09 | 51.72 | 00:00:00 | | 2012-05-25 | 968,400 | 51.69 | 52.08 | 51.58 | 51.85 | 00:00:00 | | 2012-05-29 | 2,076,600 | 52.41 | 52.71 | 52.05 | 52.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
