|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-31 | 1,821,900 | 74.16 | 74.33 | 73.32 | 73.86 | 00:00:00 | | 2013-11-01 | 1,350,100 | 74.25 | 74.25 | 73.45 | 74.03 | 00:00:00 | | 2013-11-04 | 752,900 | 74.17 | 74.40 | 74.01 | 74.29 | 00:00:00 | | 2013-11-12 | 1,253,000 | 73.31 | 73.45 | 72.81 | 73.23 | 00:00:00 | | 2013-11-13 | 892,000 | 72.89 | 73.82 | 72.60 | 73.82 | 00:00:00 | | 2013-11-19 | 1,199,300 | 73.31 | 74.18 | 73.00 | 74.10 | 00:00:00 | | 2013-11-20 | 616,500 | 74.05 | 74.28 | 73.62 | 73.79 | 00:00:00 | | 2013-11-21 | 838,700 | 74.08 | 74.32 | 73.90 | 74.14 | 00:00:00 | | 2013-11-22 | 1,003,000 | 74.15 | 74.44 | 73.80 | 74.28 | 00:00:00 | | 2013-11-25 | 1,481,700 | 75.38 | 75.50 | 74.54 | 74.74 | 00:00:00 | | 2013-11-29 | 515,200 | 74.59 | 75.11 | 74.35 | 74.42 | 00:00:00 | | 2013-12-03 | 1,066,900 | 74.05 | 74.23 | 73.44 | 73.93 | 00:00:00 | | 2013-12-04 | 786,000 | 73.65 | 74.01 | 72.76 | 73.29 | 00:00:00 | | 2013-12-05 | 762,200 | 73.19 | 73.69 | 73.08 | 73.16 | 00:00:00 | | 2013-12-06 | 1,092,900 | 73.94 | 74.54 | 73.81 | 74.52 | 00:00:00 | | 2013-12-09 | 935,700 | 74.48 | 74.66 | 74.06 | 74.61 | 00:00:00 | | 2013-12-10 | 1,030,300 | 74.35 | 74.66 | 74.01 | 74.40 | 00:00:00 | | 2013-12-11 | 1,079,400 | 74.41 | 74.45 | 72.68 | 72.73 | 00:00:00 | | 2013-12-12 | 1,422,400 | 72.53 | 72.62 | 71.81 | 71.84 | 00:00:00 | | 2013-12-16 | 2,012,900 | 72.02 | 72.21 | 71.40 | 71.56 | 00:00:00 | | 2013-12-19 | 1,544,200 | 73.62 | 73.99 | 73.05 | 73.85 | 00:00:00 | | 2013-12-20 | 1,872,900 | 74.03 | 74.81 | 73.85 | 74.72 | 00:00:00 | | 2013-12-24 | 648,600 | 74.89 | 75.34 | 74.75 | 75.00 | 00:00:00 | | 2013-12-27 | 686,400 | 75.30 | 75.33 | 74.78 | 75.06 | 00:00:00 | | 2013-12-30 | 759,200 | 75.19 | 75.29 | 74.90 | 75.02 | 00:00:00 | | 2013-12-31 | 1,006,400 | 75.25 | 75.25 | 74.90 | 75.14 | 00:00:00 | | 2014-01-02 | 1,204,400 | 75.12 | 75.12 | 74.40 | 74.63 | 00:00:00 | | 2014-01-14 | 1,573,600 | 77.75 | 78.40 | 77.48 | 78.16 | 00:00:00 | | 2014-01-15 | 1,166,200 | 78.26 | 78.49 | 77.67 | 78.25 | 00:00:00 | | 2014-01-16 | 951,800 | 78.23 | 78.87 | 78.09 | 78.68 | 00:00:00 | | 2014-01-17 | 1,632,900 | 78.82 | 78.89 | 78.08 | 78.20 | 00:00:00 | | 2014-01-21 | 1,285,800 | 78.62 | 79.00 | 78.26 | 78.59 | 00:00:00 | | 2014-01-22 | 2,041,800 | 78.59 | 79.24 | 78.49 | 78.58 | 00:00:00 | | 2014-01-23 | 2,333,200 | 77.54 | 79.00 | 76.14 | 77.78 | 00:00:00 | | 2014-01-24 | 1,789,100 | 77.66 | 78.15 | 76.11 | 76.13 | 00:00:00 | | 2014-01-27 | 1,235,800 | 76.13 | 76.78 | 75.79 | 76.32 | 00:00:00 | | 2014-01-28 | 1,243,600 | 76.75 | 77.46 | 76.53 | 77.44 | 00:00:00 | | 2014-01-29 | 2,155,500 | 77.24 | 77.37 | 76.48 | 76.90 | 00:00:00 | | 2014-01-30 | 2,097,300 | 77.28 | 78.45 | 77.21 | 78.14 | 00:00:00 | | 2014-01-31 | 1,563,600 | 76.96 | 77.85 | 76.94 | 77.60 | 00:00:00 | | 2014-02-03 | 3,528,300 | 77.84 | 77.84 | 76.31 | 76.47 | 00:00:00 | | 2014-02-04 | 3,908,000 | 76.85 | 77.28 | 76.23 | 76.75 | 00:00:00 | | 2014-02-05 | 1,793,700 | 76.45 | 77.42 | 76.21 | 77.00 | 00:00:00 | | 2014-02-06 | 2,302,100 | 77.28 | 78.33 | 77.17 | 78.21 | 00:00:00 | | 2014-02-25 | 1,594,600 | 82.32 | 82.68 | 81.46 | 81.59 | 00:00:00 | | 2014-02-26 | 1,853,400 | 81.70 | 81.97 | 80.74 | 81.13 | 00:00:00 | | 2014-02-27 | 1,552,800 | 81.12 | 81.32 | 80.65 | 81.17 | 00:00:00 | | 2014-02-28 | 2,490,500 | 81.17 | 81.52 | 79.84 | 80.24 | 00:00:00 | | 2014-03-17 | 1,204,500 | 80.55 | 81.16 | 80.48 | 80.79 | 00:00:00 | | 2014-03-18 | 1,405,900 | 80.86 | 81.60 | 80.24 | 81.53 | 00:00:00 | | 2014-03-19 | 979,500 | 81.56 | 81.97 | 80.73 | 81.22 | 00:00:00 | | 2014-03-27 | 1,161,500 | 79.33 | 79.98 | 78.75 | 79.87 | 00:00:00 | | 2014-03-28 | 828,100 | 80.22 | 81.15 | 80.11 | 80.54 | 00:00:00 | | 2014-03-31 | 1,112,300 | 80.78 | 81.67 | 80.43 | 81.47 | 00:00:00 | | 2014-04-01 | 1,082,800 | 81.88 | 82.18 | 81.35 | 81.88 | 00:00:00 | | 2014-04-02 | 2,052,700 | 81.79 | 82.59 | 81.79 | 82.29 | 00:00:00 | | 2014-04-14 | 1,572,200 | 80.26 | 80.35 | 79.13 | 79.80 | 00:00:00 | | 2014-04-24 | 4,159,700 | 80.50 | 80.78 | 76.89 | 77.88 | 00:00:00 | | 2014-04-25 | 2,050,600 | 77.58 | 78.45 | 76.67 | 76.72 | 00:00:00 | | 2014-04-30 | 1,116,900 | 77.90 | 78.02 | 77.29 | 77.75 | 00:00:00 | | 2014-05-01 | 1,164,300 | 77.74 | 77.94 | 77.12 | 77.43 | 00:00:00 | | 2014-05-05 | 1,700,600 | 77.69 | 78.93 | 77.32 | 78.83 | 00:00:00 | | 2014-05-08 | 1,562,800 | 79.41 | 80.42 | 79.35 | 80.04 | 00:00:00 | | 2014-05-09 | 1,263,500 | 79.93 | 80.63 | 79.41 | 80.62 | 00:00:00 | | 2014-05-12 | 1,307,700 | 80.79 | 81.39 | 80.57 | 81.10 | 00:00:00 | | 2014-05-15 | 1,254,200 | 79.77 | 79.80 | 78.85 | 79.12 | 00:00:00 | | 2014-05-16 | 1,420,400 | 79.03 | 80.13 | 78.89 | 80.10 | 00:00:00 | | 2014-05-23 | 632,500 | 80.44 | 80.58 | 80.12 | 80.27 | 00:00:00 | | 2014-05-28 | 5,573,000 | 83.50 | 83.86 | 81.61 | 82.64 | 00:00:00 | | 2014-05-29 | 1,452,900 | 83.22 | 83.90 | 83.00 | 83.89 | 00:00:00 | | 2014-06-03 | 1,687,400 | 84.72 | 85.76 | 84.40 | 85.46 | 00:00:00 | | 2014-06-06 | 1,318,400 | 85.76 | 86.12 | 85.27 | 85.56 | 00:00:00 | | 2014-06-12 | 1,539,100 | 84.82 | 84.82 | 83.51 | 83.78 | 00:00:00 | | 2014-06-13 | 977,100 | 84.02 | 84.03 | 83.28 | 83.44 | 00:00:00 | | 2014-06-26 | 1,083,900 | 85.23 | 85.23 | 84.55 | 84.61 | 00:00:00 | | 2014-06-27 | 1,642,200 | 84.47 | 84.85 | 83.81 | 83.97 | 00:00:00 | | 2014-06-30 | 1,586,800 | 84.09 | 84.49 | 83.90 | 84.32 | 00:00:00 | | 2014-07-07 | 789,700 | 85.69 | 85.91 | 85.00 | 85.56 | 00:00:00 | | 2014-07-10 | 1,088,800 | 83.39 | 83.91 | 82.68 | 83.68 | 00:00:00 | | 2014-07-11 | 562,700 | 83.57 | 84.05 | 83.46 | 84.02 | 00:00:00 | | 2014-07-29 | 1,542,400 | 80.14 | 80.63 | 79.94 | 80.22 | 00:00:00 | | 2014-07-30 | 1,233,600 | 80.41 | 80.79 | 80.09 | 80.41 | 00:00:00 | | 2014-07-31 | 2,000,500 | 80.14 | 80.54 | 79.70 | 79.77 | 00:00:00 | | 2014-08-01 | 1,924,800 | 79.70 | 80.26 | 79.03 | 80.00 | 00:00:00 | | 2014-08-04 | 1,183,500 | 80.00 | 80.76 | 79.74 | 80.58 | 00:00:00 | | 2014-08-12 | 1,442,800 | 79.98 | 80.02 | 79.43 | 79.59 | 00:00:00 | | 2014-08-13 | 1,629,500 | 79.99 | 80.80 | 79.89 | 80.75 | 00:00:00 | | 2014-08-15 | 907,200 | 81.22 | 81.22 | 79.78 | 80.47 | 00:00:00 | | 2014-08-18 | 743,300 | 81.06 | 81.37 | 80.73 | 81.32 | 00:00:00 | | 2014-09-02 | 1,073,100 | 83.61 | 83.61 | 82.76 | 83.12 | 00:00:00 | | 2014-09-03 | 1,006,200 | 83.50 | 83.74 | 83.22 | 83.51 | 00:00:00 | | 2014-09-04 | 887,000 | 83.70 | 84.31 | 83.11 | 83.33 | 00:00:00 | | 2014-09-05 | 728,300 | 83.28 | 84.17 | 82.84 | 84.13 | 00:00:00 | | 2014-09-08 | 967,800 | 84.07 | 84.35 | 83.91 | 84.27 | 00:00:00 | | 2014-09-23 | 1,525,000 | 81.48 | 81.78 | 81.25 | 81.51 | 00:00:00 | | 2014-09-24 | 866,000 | 81.68 | 82.30 | 81.32 | 82.13 | 00:00:00 | | 2014-09-30 | 954,600 | 81.46 | 81.62 | 80.74 | 80.75 | 00:00:00 | | 2014-10-01 | 2,467,400 | 81.03 | 81.61 | 80.18 | 81.33 | 00:00:00 | | 2014-10-09 | 1,339,600 | 84.07 | 84.74 | 82.87 | 82.92 | 00:00:00 | | 2014-10-20 | 1,528,400 | 79.82 | 81.04 | 79.63 | 81.00 | 00:00:00 | | 2014-10-24 | 669,500 | 83.29 | 84.43 | 83.29 | 84.22 | 00:00:00 | | 2014-10-27 | 784,000 | 84.17 | 84.69 | 84.09 | 84.38 | 00:00:00 | | 2014-11-06 | 1,022,100 | 88.27 | 88.75 | 88.05 | 88.55 | 00:00:00 | | 2014-11-07 | 2,027,200 | 88.33 | 88.50 | 87.14 | 87.47 | 00:00:00 | | 2014-11-13 | 887,700 | 88.79 | 89.24 | 88.37 | 88.84 | 00:00:00 | | 2014-11-14 | 701,100 | 88.64 | 88.64 | 87.68 | 88.00 | 00:00:00 | | 2014-11-18 | 1,289,600 | 88.58 | 90.30 | 88.40 | 90.16 | 00:00:00 | | 2014-11-19 | 917,000 | 89.88 | 90.25 | 89.58 | 89.64 | 00:00:00 | | 2014-12-22 | 985,300 | 94.81 | 95.47 | 94.64 | 94.99 | 00:00:00 | | 2015-01-02 | 1,523,700 | 94.70 | 95.45 | 93.13 | 93.99 | 00:00:00 | | 2015-01-08 | 1,368,800 | 95.03 | 96.00 | 95.03 | 95.76 | 00:00:00 | | 2015-01-09 | 760,700 | 95.45 | 95.79 | 94.44 | 94.60 | 00:00:00 | | 2015-01-13 | 1,124,500 | 94.66 | 95.49 | 93.33 | 94.22 | 00:00:00 | | 2015-01-14 | 1,986,100 | 93.28 | 93.38 | 91.68 | 93.25 | 00:00:00 | | 2015-01-20 | 1,894,300 | 93.05 | 93.22 | 90.70 | 91.67 | 00:00:00 | | 2015-01-23 | 960,700 | 93.24 | 93.71 | 92.60 | 92.70 | 00:00:00 | | 2015-01-26 | 1,082,400 | 92.42 | 92.68 | 91.78 | 92.55 | 00:00:00 | | 2015-01-30 | 1,301,700 | 92.61 | 93.15 | 90.94 | 91.05 | 00:00:00 | | 2015-02-03 | 1,045,800 | 92.15 | 92.79 | 91.40 | 92.74 | 00:00:00 | | 2015-02-04 | 1,554,600 | 93.06 | 93.51 | 92.25 | 92.47 | 00:00:00 | | 2015-02-05 | 1,259,900 | 93.09 | 93.93 | 92.91 | 93.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
