|
 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 | | 2012-05-29 | 2,076,600 | 52.41 | 52.71 | 52.05 | 52.59 | 00:00:00 | | 2012-05-30 | 1,246,500 | 52.37 | 52.37 | 51.37 | 51.55 | 00:00:00 | | 2012-05-31 | 2,177,000 | 51.49 | 51.80 | 50.87 | 51.45 | 00:00:00 | | 2012-06-01 | 1,741,400 | 50.74 | 50.91 | 49.98 | 50.01 | 00:00:00 | | 2012-06-04 | 1,726,500 | 49.90 | 50.06 | 49.43 | 49.84 | 00:00:00 | | 2012-06-05 | 1,751,200 | 49.64 | 50.95 | 49.56 | 50.79 | 00:00:00 | | 2012-06-06 | 1,507,200 | 51.02 | 51.29 | 50.84 | 51.25 | 00:00:00 | | 2012-06-07 | 1,001,500 | 51.73 | 51.99 | 51.08 | 51.19 | 00:00:00 | | 2012-06-08 | 1,793,700 | 51.03 | 51.37 | 50.90 | 51.31 | 00:00:00 | | 2012-06-11 | 2,006,300 | 51.63 | 51.98 | 51.36 | 51.41 | 00:00:00 | | 2012-06-12 | 981,800 | 51.54 | 51.79 | 51.03 | 51.78 | 00:00:00 | | 2012-06-13 | 1,411,600 | 51.73 | 52.16 | 51.32 | 51.49 | 00:00:00 | | 2012-06-14 | 1,482,400 | 51.65 | 52.57 | 51.55 | 52.34 | 00:00:00 | | 2012-06-15 | 3,727,000 | 52.72 | 54.28 | 52.50 | 54.15 | 00:00:00 | | 2012-06-18 | 1,950,300 | 54.00 | 54.81 | 53.90 | 54.57 | 00:00:00 | | 2012-06-19 | 2,017,000 | 54.78 | 55.54 | 54.75 | 55.19 | 00:00:00 | | 2012-06-20 | 1,692,300 | 55.16 | 55.24 | 54.48 | 54.90 | 00:00:00 | | 2012-06-21 | 1,724,800 | 55.08 | 55.25 | 53.66 | 53.75 | 00:00:00 | | 2012-06-22 | 2,586,300 | 54.01 | 54.76 | 53.69 | 54.57 | 00:00:00 | | 2012-06-25 | 1,552,700 | 54.14 | 54.23 | 53.58 | 53.71 | 00:00:00 | | 2012-06-26 | 1,344,000 | 53.72 | 54.03 | 53.38 | 53.82 | 00:00:00 | | 2012-06-27 | 1,371,300 | 53.74 | 54.52 | 53.71 | 54.33 | 00:00:00 | | 2012-06-28 | 2,701,800 | 54.03 | 54.20 | 52.75 | 53.79 | 00:00:00 | | 2012-06-29 | 1,835,000 | 54.70 | 55.10 | 54.63 | 55.10 | 00:00:00 | | 2012-07-02 | 1,744,000 | 55.00 | 55.02 | 53.96 | 54.67 | 00:00:00 | | 2012-07-03 | 1,105,400 | 54.58 | 54.90 | 54.41 | 54.68 | 00:00:00 | | 2012-07-05 | 959,800 | 54.53 | 54.55 | 54.04 | 54.21 | 00:00:00 | | 2012-07-06 | 1,221,500 | 53.49 | 53.59 | 52.96 | 53.54 | 00:00:00 | | 2012-07-09 | 746,900 | 53.52 | 53.71 | 53.30 | 53.68 | 00:00:00 | | 2012-07-10 | 1,361,500 | 54.18 | 54.18 | 52.91 | 53.06 | 00:00:00 | | 2012-07-11 | 1,680,800 | 52.91 | 53.21 | 52.65 | 53.06 | 00:00:00 | | 2012-07-12 | 1,289,300 | 52.69 | 52.88 | 52.29 | 52.72 | 00:00:00 | | 2012-07-13 | 822,100 | 52.82 | 53.21 | 52.71 | 53.05 | 00:00:00 | | 2012-07-16 | 1,145,700 | 53.15 | 53.26 | 52.73 | 52.90 | 00:00:00 | | 2012-07-17 | 1,912,200 | 53.17 | 53.75 | 52.86 | 53.72 | 00:00:00 | | 2012-07-18 | 2,318,800 | 53.51 | 54.43 | 51.89 | 53.57 | 00:00:00 | | 2012-07-19 | 4,618,100 | 52.32 | 53.09 | 50.96 | 52.14 | 00:00:00 | | 2012-07-20 | 2,013,800 | 51.97 | 52.08 | 51.12 | 51.38 | 00:00:00 | | 2012-07-23 | 1,142,600 | 50.81 | 50.97 | 50.33 | 50.77 | 00:00:00 | | 2012-07-24 | 2,309,500 | 51.09 | 51.22 | 50.04 | 50.75 | 00:00:00 | | 2012-07-25 | 2,240,800 | 50.81 | 51.56 | 50.81 | 51.27 | 00:00:00 | | 2012-07-26 | 2,064,200 | 51.82 | 51.88 | 50.93 | 51.30 | 00:00:00 | | 2012-07-27 | 1,953,900 | 51.62 | 52.55 | 51.52 | 52.41 | 00:00:00 | | 2012-07-30 | 984,400 | 52.23 | 52.54 | 51.96 | 52.34 | 00:00:00 | | 2012-07-31 | 1,375,400 | 52.41 | 52.58 | 51.99 | 52.03 | 00:00:00 | | 2012-08-01 | 2,228,600 | 52.36 | 53.09 | 52.28 | 52.83 | 00:00:00 | | 2012-08-02 | 2,406,200 | 51.98 | 52.16 | 50.96 | 51.40 | 00:00:00 | | 2012-08-03 | 1,700,800 | 52.53 | 52.87 | 52.11 | 52.75 | 00:00:00 | | 2012-08-06 | 1,335,800 | 52.87 | 53.37 | 52.66 | 52.94 | 00:00:00 | | 2012-08-07 | 1,152,600 | 52.98 | 53.28 | 52.89 | 53.00 | 00:00:00 | | 2012-08-08 | 1,029,300 | 52.90 | 53.15 | 52.61 | 52.98 | 00:00:00 | | 2012-08-09 | 1,524,200 | 52.89 | 53.25 | 52.70 | 52.79 | 00:00:00 | | 2012-08-10 | 1,626,500 | 52.65 | 53.18 | 52.65 | 53.06 | 00:00:00 | | 2012-08-13 | 2,305,700 | 52.83 | 53.41 | 52.73 | 53.20 | 00:00:00 | | 2012-08-14 | 1,867,400 | 53.38 | 53.82 | 53.38 | 53.79 | 00:00:00 | | 2012-08-15 | 1,276,800 | 53.60 | 54.36 | 53.60 | 54.11 | 00:00:00 | | 2012-08-16 | 1,818,600 | 54.09 | 54.76 | 53.94 | 54.50 | 00:00:00 | | 2012-08-17 | 1,392,700 | 54.48 | 54.55 | 54.09 | 54.36 | 00:00:00 | | 2012-08-20 | 1,122,700 | 54.36 | 54.55 | 54.16 | 54.50 | 00:00:00 | | 2012-08-21 | 1,662,400 | 54.57 | 55.07 | 54.20 | 54.30 | 00:00:00 | | 2012-08-22 | 2,154,800 | 54.45 | 54.48 | 53.65 | 53.82 | 00:00:00 | | 2012-08-23 | 1,654,400 | 53.80 | 53.90 | 53.02 | 53.23 | 00:00:00 | | 2012-08-24 | 882,800 | 53.17 | 53.86 | 53.11 | 53.74 | 00:00:00 | | 2012-08-27 | 856,500 | 53.76 | 54.22 | 53.51 | 53.69 | 00:00:00 | | 2012-08-28 | 1,573,500 | 53.59 | 54.08 | 53.59 | 53.72 | 00:00:00 | | 2012-08-29 | 1,182,100 | 53.72 | 53.87 | 53.48 | 53.58 | 00:00:00 | | 2012-08-30 | 1,160,700 | 53.19 | 53.34 | 52.77 | 53.11 | 00:00:00 | | 2012-08-31 | 964,400 | 53.37 | 53.70 | 52.93 | 53.26 | 00:00:00 | | 2012-09-04 | 2,431,300 | 54.25 | 55.49 | 53.65 | 53.82 | 00:00:00 | | 2012-09-05 | 2,108,300 | 53.78 | 53.78 | 52.83 | 53.12 | 00:00:00 | | 2012-09-06 | 2,961,500 | 52.85 | 54.19 | 52.85 | 54.19 | 00:00:00 | | 2012-09-07 | 3,201,300 | 54.37 | 54.37 | 53.71 | 54.15 | 00:00:00 | | 2012-09-10 | 1,499,300 | 54.18 | 54.18 | 53.46 | 53.55 | 00:00:00 | | 2012-09-11 | 2,582,400 | 53.66 | 54.26 | 53.49 | 54.00 | 00:00:00 | | 2012-09-12 | 1,487,200 | 54.08 | 54.69 | 54.07 | 54.42 | 00:00:00 | | 2012-09-13 | 1,980,400 | 54.62 | 55.38 | 54.05 | 55.19 | 00:00:00 | | 2012-09-14 | 2,520,300 | 55.19 | 56.30 | 55.10 | 56.01 | 00:00:00 | | 2012-09-17 | 1,580,700 | 55.92 | 56.24 | 55.88 | 56.23 | 00:00:00 | | 2012-09-18 | 1,879,000 | 56.00 | 56.01 | 55.63 | 55.93 | 00:00:00 | | 2012-09-19 | 1,516,700 | 55.83 | 56.15 | 55.41 | 55.89 | 00:00:00 | | 2012-09-20 | 1,512,500 | 55.68 | 55.78 | 55.29 | 55.77 | 00:00:00 | | 2012-09-21 | 5,620,700 | 56.11 | 56.49 | 55.58 | 56.29 | 00:00:00 | | 2012-09-24 | 1,512,500 | 56.09 | 56.61 | 55.83 | 56.49 | 00:00:00 | | 2012-09-25 | 1,844,800 | 56.69 | 56.80 | 55.97 | 55.98 | 00:00:00 | | 2012-09-26 | 1,165,200 | 55.90 | 56.00 | 55.42 | 55.59 | 00:00:00 | | 2012-09-27 | 1,201,100 | 55.65 | 55.85 | 55.37 | 55.81 | 00:00:00 | | 2012-09-28 | 1,495,000 | 55.56 | 55.91 | 55.35 | 55.66 | 00:00:00 | | 2012-10-01 | 3,192,100 | 55.50 | 55.50 | 54.60 | 54.90 | 00:00:00 | | 2012-10-02 | 2,856,600 | 55.02 | 55.14 | 54.27 | 54.67 | 00:00:00 | | 2012-10-03 | 2,561,100 | 54.91 | 54.96 | 54.18 | 54.42 | 00:00:00 | | 2012-10-04 | 1,624,300 | 54.44 | 55.07 | 53.99 | 55.06 | 00:00:00 | | 2012-10-05 | 1,484,000 | 55.22 | 55.22 | 54.51 | 54.81 | 00:00:00 | | 2012-10-08 | 1,117,300 | 54.73 | 54.81 | 54.30 | 54.35 | 00:00:00 | | 2012-10-09 | 3,664,100 | 53.37 | 53.96 | 52.50 | 52.73 | 00:00:00 | | 2012-10-10 | 4,463,200 | 52.44 | 52.44 | 51.67 | 52.22 | 00:00:00 | | 2012-10-11 | 1,516,600 | 52.50 | 53.14 | 52.43 | 52.46 | 00:00:00 | | 2012-10-12 | 1,535,600 | 52.60 | 52.98 | 52.21 | 52.30 | 00:00:00 | | 2012-10-15 | 2,842,300 | 52.30 | 52.32 | 51.92 | 52.30 | 00:00:00 | | 2012-10-16 | 2,041,200 | 52.64 | 53.48 | 52.54 | 53.46 | 00:00:00 | | 2012-10-17 | 4,390,700 | 53.20 | 54.29 | 52.75 | 52.82 | 00:00:00 | | 2012-10-18 | 4,556,600 | 51.85 | 53.74 | 51.60 | 53.61 | 00:00:00 | | 2012-10-19 | 2,960,400 | 53.42 | 53.68 | 52.42 | 52.64 | 00:00:00 | | 2012-10-22 | 1,869,100 | 52.69 | 52.99 | 52.39 | 52.95 | 00:00:00 | | 2012-10-23 | 2,088,200 | 52.42 | 52.53 | 51.91 | 52.25 | 00:00:00 | | 2012-10-24 | 1,543,000 | 52.45 | 52.60 | 51.97 | 52.28 | 00:00:00 | | 2012-10-25 | 1,801,400 | 52.63 | 52.97 | 51.99 | 52.40 | 00:00:00 | | 2012-10-26 | 1,766,100 | 52.42 | 52.57 | 51.97 | 52.19 | 00:00:00 | | 2012-10-31 | 1,740,000 | 52.60 | 52.93 | 52.03 | 52.60 | 00:00:00 | | 2012-11-01 | 1,574,200 | 52.60 | 53.26 | 52.47 | 53.07 | 00:00:00 | | 2012-11-02 | 1,300,800 | 53.44 | 53.57 | 52.55 | 52.64 | 00:00:00 | | 2012-11-05 | 1,018,900 | 52.57 | 52.81 | 52.16 | 52.71 | 00:00:00 | | 2012-11-06 | 1,718,000 | 52.77 | 53.52 | 52.50 | 53.46 | 00:00:00 | | 2012-11-07 | 2,060,500 | 53.06 | 53.11 | 52.06 | 52.61 | 00:00:00 | | 2012-11-08 | 2,282,200 | 52.47 | 52.82 | 52.22 | 52.42 | 00:00:00 | | 2012-11-09 | 1,356,800 | 52.30 | 52.98 | 52.23 | 52.53 | 00:00:00 | | 2012-11-12 | 1,310,400 | 52.74 | 53.12 | 52.30 | 53.05 | 00:00:00 | | 2012-11-13 | 1,682,000 | 52.79 | 53.17 | 52.60 | 52.68 | 00:00:00 | | 2012-11-14 | 1,804,900 | 52.78 | 53.01 | 52.23 | 52.32 | 00:00:00 | | 2012-11-15 | 1,750,300 | 52.33 | 52.53 | 51.87 | 52.00 | 00:00:00 | | 2012-11-16 | 3,704,900 | 52.55 | 52.56 | 51.81 | 52.10 | 00:00:00 | | 2012-11-19 | 2,340,400 | 52.57 | 53.13 | 52.49 | 53.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
