|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,532,000 | 51.11 | 52.69 | 51.10 | 52.05 | 00:00:00 | | 2000-12-14 | 1,813,400 | 51.50 | 51.83 | 51.39 | 51.49 | 00:00:00 | | 2000-12-15 | 1,917,400 | 51.90 | 51.90 | 50.51 | 51.25 | 00:00:00 | | 2000-12-18 | 664,400 | 51.25 | 52.41 | 51.25 | 52.35 | 00:00:00 | | 2000-12-19 | 586,800 | 51.60 | 52.09 | 51.28 | 51.42 | 00:00:00 | | 2000-12-20 | 1,732,200 | 51.90 | 52.10 | 49.30 | 49.56 | 00:00:00 | | 2000-12-21 | 1,478,800 | 49.56 | 50.03 | 48.35 | 48.35 | 00:00:00 | | 2000-12-22 | 831,800 | 48.90 | 49.50 | 48.70 | 49.45 | 00:00:00 | | 2000-12-26 | 864,800 | 49.20 | 49.24 | 48.75 | 48.95 | 00:00:00 | | 2000-12-27 | 793,200 | 48.87 | 51.85 | 48.87 | 50.25 | 00:00:00 | | 2000-12-28 | 1,319,000 | 50.75 | 50.80 | 49.74 | 50.00 | 00:00:00 | | 2000-12-29 | 766,600 | 50.25 | 51.30 | 50.25 | 50.59 | 00:00:00 | | 2001-01-02 | 1,034,000 | 49.50 | 50.21 | 48.60 | 48.60 | 00:00:00 | | 2001-01-03 | 2,685,800 | 48.90 | 49.77 | 48.90 | 49.25 | 00:00:00 | | 2001-01-04 | 2,278,000 | 49.25 | 49.44 | 45.80 | 46.40 | 00:00:00 | | 2001-01-05 | 1,591,800 | 46.40 | 46.40 | 45.25 | 45.69 | 00:00:00 | | 2001-01-08 | 1,529,200 | 44.90 | 46.10 | 44.90 | 45.24 | 00:00:00 | | 2001-01-09 | 1,002,600 | 45.85 | 47.13 | 45.60 | 45.93 | 00:00:00 | | 2001-01-10 | 737,600 | 46.30 | 47.63 | 45.81 | 47.05 | 00:00:00 | | 2001-01-11 | 1,120,800 | 46.80 | 48.80 | 46.70 | 47.33 | 00:00:00 | | 2001-01-12 | 972,400 | 47.33 | 47.48 | 45.76 | 45.77 | 00:00:00 | | 2001-01-16 | 1,059,800 | 45.77 | 46.50 | 44.40 | 45.61 | 00:00:00 | | 2001-01-17 | 811,800 | 45.85 | 46.22 | 45.81 | 46.06 | 00:00:00 | | 2001-01-18 | 1,368,600 | 46.40 | 46.41 | 44.20 | 44.20 | 00:00:00 | | 2001-01-19 | 1,098,000 | 44.20 | 44.39 | 43.75 | 44.11 | 00:00:00 | | 2001-01-22 | 1,157,000 | 44.00 | 46.03 | 43.30 | 45.81 | 00:00:00 | | 2001-01-23 | 718,800 | 46.00 | 46.09 | 45.07 | 45.91 | 00:00:00 | | 2001-01-24 | 1,383,200 | 45.10 | 47.51 | 45.00 | 47.09 | 00:00:00 | | 2001-01-25 | 646,400 | 47.09 | 48.05 | 46.75 | 47.96 | 00:00:00 | | 2001-01-26 | 952,800 | 47.50 | 48.33 | 46.75 | 48.28 | 00:00:00 | | 2001-01-29 | 662,200 | 48.75 | 48.84 | 46.92 | 46.95 | 00:00:00 | | 2001-01-30 | 2,901,200 | 45.75 | 47.20 | 45.75 | 46.50 | 00:00:00 | | 2001-01-31 | 1,231,400 | 46.50 | 46.63 | 44.90 | 45.20 | 00:00:00 | | 2001-02-01 | 1,234,800 | 45.50 | 45.50 | 44.99 | 45.00 | 00:00:00 | | 2001-02-02 | 2,739,000 | 45.00 | 45.50 | 44.95 | 45.23 | 00:00:00 | | 2001-02-05 | 1,012,600 | 45.10 | 46.50 | 45.01 | 46.38 | 00:00:00 | | 2001-02-06 | 1,248,400 | 46.00 | 46.72 | 45.91 | 46.15 | 00:00:00 | | 2001-02-07 | 1,694,200 | 46.05 | 47.79 | 46.05 | 47.50 | 00:00:00 | | 2001-02-08 | 978,800 | 47.50 | 47.70 | 46.91 | 47.61 | 00:00:00 | | 2001-02-09 | 933,000 | 47.50 | 48.00 | 47.20 | 47.70 | 00:00:00 | | 2001-02-12 | 1,219,800 | 48.10 | 50.03 | 48.08 | 49.97 | 00:00:00 | | 2001-02-13 | 1,043,200 | 49.80 | 49.95 | 48.55 | 49.70 | 00:00:00 | | 2001-02-14 | 978,400 | 49.85 | 49.90 | 49.32 | 49.75 | 00:00:00 | | 2001-02-15 | 957,800 | 50.00 | 50.10 | 49.20 | 49.70 | 00:00:00 | | 2001-02-16 | 722,200 | 49.50 | 50.00 | 49.25 | 50.00 | 00:00:00 | | 2001-02-20 | 459,600 | 49.75 | 50.28 | 49.14 | 50.23 | 00:00:00 | | 2001-02-21 | 1,427,000 | 50.15 | 52.30 | 50.15 | 51.82 | 00:00:00 | | 2001-02-22 | 2,703,000 | 51.82 | 53.93 | 51.82 | 53.55 | 00:00:00 | | 2001-02-23 | 2,157,600 | 53.15 | 54.00 | 53.10 | 53.94 | 00:00:00 | | 2001-02-26 | 1,950,200 | 53.94 | 55.80 | 53.94 | 55.25 | 00:00:00 | | 2001-02-27 | 2,498,800 | 55.25 | 56.85 | 54.70 | 55.19 | 00:00:00 | | 2001-02-28 | 1,045,800 | 55.50 | 56.15 | 55.23 | 56.15 | 00:00:00 | | 2001-03-01 | 1,633,400 | 56.15 | 57.00 | 55.35 | 57.00 | 00:00:00 | | 2001-03-02 | 2,010,200 | 57.00 | 57.00 | 55.37 | 55.91 | 00:00:00 | | 2001-03-05 | 1,528,000 | 55.70 | 57.00 | 55.70 | 56.00 | 00:00:00 | | 2001-03-06 | 1,164,200 | 55.75 | 56.20 | 54.51 | 54.95 | 00:00:00 | | 2001-03-07 | 861,800 | 54.50 | 54.83 | 53.25 | 53.89 | 00:00:00 | | 2001-03-08 | 1,004,200 | 53.99 | 56.12 | 53.95 | 55.62 | 00:00:00 | | 2001-03-09 | 414,400 | 55.38 | 55.72 | 54.45 | 55.64 | 00:00:00 | | 2001-03-12 | 1,108,600 | 54.90 | 54.90 | 52.77 | 52.80 | 00:00:00 | | 2001-03-13 | 1,747,600 | 52.80 | 53.40 | 51.70 | 52.78 | 00:00:00 | | 2001-03-14 | 1,197,600 | 52.40 | 52.55 | 51.35 | 52.26 | 00:00:00 | | 2001-03-15 | 911,400 | 52.36 | 53.05 | 51.78 | 53.00 | 00:00:00 | | 2001-03-16 | 1,985,800 | 52.25 | 53.50 | 52.25 | 52.77 | 00:00:00 | | 2001-03-19 | 1,153,800 | 52.77 | 53.05 | 51.25 | 52.37 | 00:00:00 | | 2001-03-20 | 793,400 | 53.20 | 53.20 | 51.48 | 51.70 | 00:00:00 | | 2001-03-21 | 759,200 | 51.10 | 51.99 | 50.75 | 51.40 | 00:00:00 | | 2001-03-22 | 2,105,400 | 50.65 | 50.65 | 47.00 | 48.00 | 00:00:00 | | 2001-03-23 | 1,550,800 | 48.01 | 49.70 | 47.78 | 49.70 | 00:00:00 | | 2001-03-26 | 1,286,200 | 49.70 | 52.01 | 49.30 | 51.97 | 00:00:00 | | 2001-03-27 | 1,777,200 | 51.97 | 54.10 | 51.69 | 53.00 | 00:00:00 | | 2001-03-28 | 1,759,600 | 49.50 | 52.24 | 49.30 | 51.94 | 00:00:00 | | 2001-03-29 | 1,286,200 | 51.95 | 54.60 | 51.45 | 52.20 | 00:00:00 | | 2001-03-30 | 1,070,400 | 52.40 | 52.90 | 51.00 | 52.25 | 00:00:00 | | 2001-04-02 | 1,012,000 | 52.80 | 53.15 | 51.10 | 51.21 | 00:00:00 | | 2001-04-03 | 1,292,600 | 51.10 | 51.40 | 49.55 | 49.81 | 00:00:00 | | 2001-04-04 | 1,272,800 | 49.91 | 50.70 | 49.04 | 50.14 | 00:00:00 | | 2001-04-05 | 1,320,800 | 50.20 | 51.85 | 50.20 | 51.65 | 00:00:00 | | 2001-04-06 | 1,117,600 | 51.40 | 51.80 | 50.72 | 51.43 | 00:00:00 | | 2001-04-09 | 1,114,600 | 51.55 | 53.00 | 51.50 | 52.39 | 00:00:00 | | 2001-04-10 | 1,534,200 | 53.50 | 53.70 | 51.40 | 52.15 | 00:00:00 | | 2001-04-11 | 1,205,800 | 51.90 | 51.90 | 50.27 | 50.45 | 00:00:00 | | 2001-04-12 | 925,400 | 50.44 | 52.20 | 50.44 | 52.00 | 00:00:00 | | 2001-04-16 | 656,800 | 52.75 | 53.35 | 51.50 | 52.03 | 00:00:00 | | 2001-04-17 | 1,279,800 | 51.30 | 53.87 | 51.30 | 53.80 | 00:00:00 | | 2001-04-18 | 2,001,400 | 55.50 | 56.00 | 54.60 | 55.05 | 00:00:00 | | 2001-04-19 | 2,288,800 | 56.10 | 57.40 | 55.69 | 56.85 | 00:00:00 | | 2001-04-20 | 1,030,000 | 56.86 | 56.86 | 55.75 | 56.59 | 00:00:00 | | 2001-04-23 | 1,586,000 | 55.90 | 56.78 | 55.40 | 55.66 | 00:00:00 | | 2001-04-24 | 1,913,600 | 55.90 | 57.30 | 55.80 | 56.94 | 00:00:00 | | 2001-04-25 | 1,717,400 | 57.60 | 58.49 | 57.55 | 58.25 | 00:00:00 | | 2001-04-26 | 1,739,200 | 58.24 | 58.95 | 57.99 | 58.23 | 00:00:00 | | 2001-04-27 | 1,370,600 | 58.80 | 59.23 | 58.09 | 59.15 | 00:00:00 | | 2001-04-30 | 2,060,600 | 59.40 | 59.95 | 58.40 | 59.29 | 00:00:00 | | 2001-05-01 | 1,557,400 | 59.28 | 59.29 | 57.90 | 58.44 | 00:00:00 | | 2001-05-02 | 1,628,000 | 58.44 | 58.83 | 57.93 | 58.70 | 00:00:00 | | 2001-05-03 | 1,828,200 | 58.70 | 58.70 | 57.65 | 58.00 | 00:00:00 | | 2001-05-04 | 1,075,200 | 56.30 | 57.94 | 56.30 | 57.85 | 00:00:00 | | 2001-05-07 | 999,400 | 57.60 | 58.00 | 57.00 | 57.69 | 00:00:00 | | 2001-05-08 | 579,000 | 57.50 | 57.99 | 56.71 | 57.67 | 00:00:00 | | 2001-05-09 | 675,600 | 56.90 | 57.90 | 56.40 | 56.91 | 00:00:00 | | 2001-05-10 | 803,200 | 57.30 | 57.30 | 55.71 | 56.32 | 00:00:00 | | 2001-05-11 | 1,091,400 | 56.30 | 56.59 | 55.50 | 56.17 | 00:00:00 | | 2001-05-14 | 645,800 | 56.00 | 56.16 | 55.90 | 56.01 | 00:00:00 | | 2001-05-15 | 1,643,400 | 56.10 | 57.20 | 56.01 | 56.95 | 00:00:00 | | 2001-05-16 | 1,544,800 | 56.85 | 58.15 | 56.70 | 57.84 | 00:00:00 | | 2001-05-17 | 849,800 | 58.00 | 58.80 | 57.81 | 58.68 | 00:00:00 | | 2001-05-18 | 1,210,200 | 59.40 | 59.40 | 57.70 | 58.02 | 00:00:00 | | 2001-05-21 | 916,400 | 58.10 | 58.70 | 58.05 | 58.55 | 00:00:00 | | 2001-05-22 | 788,200 | 58.70 | 58.70 | 57.55 | 57.56 | 00:00:00 | | 2001-05-23 | 549,600 | 57.60 | 58.10 | 56.90 | 57.32 | 00:00:00 | | 2001-05-24 | 624,400 | 57.40 | 57.95 | 57.15 | 57.55 | 00:00:00 | | 2001-05-25 | 583,800 | 57.75 | 57.95 | 57.18 | 57.31 | 00:00:00 | | 2001-05-29 | 659,200 | 57.30 | 57.96 | 56.89 | 56.99 | 00:00:00 | | 2001-05-30 | 993,600 | 56.90 | 57.45 | 56.90 | 57.16 | 00:00:00 | | 2001-05-31 | 830,200 | 57.30 | 57.59 | 57.00 | 57.45 | 00:00:00 | | 2001-06-01 | 547,200 | 57.30 | 58.00 | 57.10 | 57.97 | 00:00:00 | | 2001-06-04 | 670,800 | 58.40 | 58.80 | 57.54 | 57.84 | 00:00:00 | | 2001-06-05 | 897,600 | 57.85 | 57.85 | 57.38 | 57.60 | 00:00:00 | | 2001-06-06 | 535,400 | 57.50 | 57.70 | 57.15 | 57.34 | 00:00:00 | | 2001-06-07 | 530,200 | 57.26 | 57.80 | 57.20 | 57.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
