|
 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 | | 2015-02-05 | 1,259,900 | 93.09 | 93.93 | 92.91 | 93.67 | 00:00:00 | | 2015-02-06 | 1,172,200 | 93.60 | 93.99 | 92.42 | 92.71 | 00:00:00 | | 2015-02-09 | 793,800 | 92.07 | 92.91 | 91.46 | 91.90 | 00:00:00 | | 2015-02-17 | 1,340,500 | 94.85 | 95.20 | 93.92 | 95.07 | 00:00:00 | | 2015-02-18 | 1,008,200 | 95.11 | 95.31 | 94.45 | 95.25 | 00:00:00 | | 2015-02-19 | 714,500 | 95.10 | 95.39 | 94.31 | 94.56 | 00:00:00 | | 2015-02-20 | 1,115,700 | 93.96 | 95.33 | 93.75 | 95.25 | 00:00:00 | | 2015-02-23 | 875,900 | 95.25 | 95.80 | 95.05 | 95.60 | 00:00:00 | | 2015-03-02 | 1,079,000 | 94.75 | 96.18 | 94.75 | 96.01 | 00:00:00 | | 2015-03-05 | 1,541,100 | 92.35 | 93.13 | 92.34 | 92.99 | 00:00:00 | | 2015-03-06 | 2,129,900 | 92.50 | 92.50 | 89.81 | 90.07 | 00:00:00 | | 2015-03-10 | 1,523,400 | 90.12 | 90.86 | 89.84 | 90.30 | 00:00:00 | | 2015-03-11 | 1,106,900 | 90.36 | 90.96 | 90.12 | 90.46 | 00:00:00 | | 2015-03-16 | 1,162,000 | 91.84 | 93.04 | 91.84 | 92.78 | 00:00:00 | | 2015-03-19 | 943,800 | 93.02 | 93.76 | 92.84 | 93.57 | 00:00:00 | | 2015-03-20 | 2,097,600 | 94.04 | 94.40 | 93.44 | 93.65 | 00:00:00 | | 2015-03-23 | 918,800 | 93.49 | 94.18 | 93.15 | 93.71 | 00:00:00 | | 2015-03-24 | 957,300 | 93.57 | 94.33 | 93.36 | 93.42 | 00:00:00 | | 2015-03-25 | 1,151,800 | 93.52 | 94.24 | 92.21 | 92.29 | 00:00:00 | | 2015-04-02 | 1,042,300 | 90.22 | 91.87 | 90.19 | 91.12 | 00:00:00 | | 2015-04-06 | 1,152,600 | 90.45 | 92.18 | 90.36 | 91.76 | 00:00:00 | | 2015-04-07 | 1,038,900 | 91.94 | 92.39 | 91.46 | 91.48 | 00:00:00 | | 2015-04-08 | 1,093,100 | 91.68 | 92.34 | 91.41 | 92.02 | 00:00:00 | | 2015-04-09 | 1,379,900 | 91.79 | 93.11 | 91.61 | 93.07 | 00:00:00 | | 2015-04-10 | 1,101,700 | 92.92 | 94.06 | 92.92 | 93.74 | 00:00:00 | | 2015-04-13 | 1,323,100 | 93.36 | 93.97 | 92.95 | 93.10 | 00:00:00 | | 2015-04-16 | 874,500 | 92.15 | 92.39 | 91.78 | 92.18 | 00:00:00 | | 2015-04-17 | 2,041,600 | 91.54 | 92.79 | 91.17 | 92.50 | 00:00:00 | | 2015-04-20 | 1,343,000 | 93.00 | 93.54 | 92.73 | 93.35 | 00:00:00 | | 2015-04-21 | 1,959,400 | 94.00 | 94.81 | 93.73 | 94.71 | 00:00:00 | | 2015-04-22 | 2,455,100 | 95.00 | 97.30 | 95.00 | 96.45 | 00:00:00 | | 2015-04-27 | 1,840,500 | 97.44 | 97.44 | 94.50 | 94.63 | 00:00:00 | | 2015-04-28 | 1,619,100 | 94.62 | 95.41 | 93.55 | 95.10 | 00:00:00 | | 2015-04-29 | 1,251,300 | 94.95 | 94.95 | 93.18 | 94.32 | 00:00:00 | | 2015-04-30 | 1,911,700 | 93.60 | 93.99 | 91.78 | 92.24 | 00:00:00 | | 2015-05-01 | 1,275,700 | 92.81 | 93.45 | 92.48 | 93.40 | 00:00:00 | | 2015-05-04 | 1,044,600 | 93.65 | 94.15 | 93.46 | 93.63 | 00:00:00 | | 2015-05-05 | 1,025,400 | 93.21 | 93.55 | 92.47 | 92.90 | 00:00:00 | | 2015-05-06 | 980,400 | 93.37 | 93.47 | 92.13 | 92.56 | 00:00:00 | | 2015-05-14 | 1,319,700 | 93.66 | 95.34 | 93.34 | 95.26 | 00:00:00 | | 2015-05-15 | 1,260,900 | 95.23 | 95.68 | 95.00 | 95.51 | 00:00:00 | | 2015-05-18 | 995,700 | 95.69 | 96.89 | 95.53 | 96.59 | 00:00:00 | | 2015-05-19 | 1,025,800 | 96.48 | 96.96 | 96.16 | 96.68 | 00:00:00 | | 2015-05-20 | 980,000 | 96.67 | 97.57 | 96.67 | 96.78 | 00:00:00 | | 2015-06-04 | 965,300 | 95.77 | 95.97 | 94.73 | 95.04 | 00:00:00 | | 2015-06-05 | 783,000 | 95.04 | 95.38 | 94.49 | 95.20 | 00:00:00 | | 2015-06-23 | 955,100 | 97.30 | 97.67 | 96.48 | 96.62 | 00:00:00 | | 2015-06-24 | 1,391,100 | 96.41 | 97.27 | 96.13 | 96.72 | 00:00:00 | | 2015-07-02 | 636,100 | 96.25 | 96.29 | 95.25 | 95.76 | 00:00:00 | | 2015-08-06 | 1,159,400 | 102.97 | 103.48 | 101.03 | 101.32 | 00:00:00 | | 2015-08-07 | 1,092,500 | 101.32 | 101.40 | 99.88 | 100.94 | 00:00:00 | | 2015-08-18 | 684,900 | 103.93 | 104.45 | 103.73 | 104.31 | 00:00:00 | | 2015-08-19 | 1,162,300 | 103.88 | 105.34 | 102.95 | 104.53 | 00:00:00 | | 2015-08-25 | 2,482,300 | 98.35 | 98.43 | 95.39 | 95.49 | 00:00:00 | | 2015-08-26 | 2,180,100 | 97.79 | 98.84 | 95.66 | 98.81 | 00:00:00 | | 2015-09-01 | 2,028,700 | 96.49 | 97.13 | 94.84 | 95.46 | 00:00:00 | | 2015-09-02 | 1,420,500 | 96.66 | 97.03 | 95.61 | 96.90 | 00:00:00 | | 2015-09-25 | 1,561,200 | 98.97 | 99.45 | 96.30 | 96.90 | 00:00:00 | | 2015-10-06 | 1,445,400 | 96.63 | 96.78 | 94.25 | 94.92 | 00:00:00 | | 2015-10-07 | 1,038,100 | 95.34 | 96.03 | 94.50 | 96.00 | 00:00:00 | | 2015-10-08 | 1,299,200 | 95.82 | 97.36 | 95.45 | 97.35 | 00:00:00 | | 2015-10-09 | 1,453,800 | 97.18 | 98.46 | 96.90 | 97.75 | 00:00:00 | | 2015-10-12 | 789,100 | 97.51 | 98.74 | 97.38 | 98.51 | 00:00:00 | | 2015-10-14 | 1,267,200 | 97.60 | 98.38 | 96.68 | 96.90 | 00:00:00 | | 2015-10-15 | 1,206,200 | 97.40 | 98.76 | 96.53 | 98.69 | 00:00:00 | | 2015-10-16 | 1,248,800 | 99.31 | 100.06 | 98.30 | 100.03 | 00:00:00 | | 2015-11-03 | 984,400 | 96.63 | 97.11 | 95.86 | 96.80 | 00:00:00 | | 2015-11-04 | 1,438,900 | 96.80 | 97.84 | 96.67 | 97.50 | 00:00:00 | | 2015-11-09 | 1,046,500 | 97.25 | 97.59 | 96.30 | 96.81 | 00:00:00 | | 2015-11-10 | 864,300 | 96.77 | 97.71 | 96.77 | 97.60 | 00:00:00 | | 2015-11-11 | 1,052,800 | 97.79 | 98.25 | 97.37 | 97.63 | 00:00:00 | | 2015-11-16 | 1,032,700 | 95.59 | 96.70 | 95.19 | 96.66 | 00:00:00 | | 2015-11-17 | 1,577,800 | 96.71 | 97.24 | 96.34 | 96.61 | 00:00:00 | | 2015-11-18 | 1,594,300 | 96.81 | 97.22 | 96.45 | 97.01 | 00:00:00 | | 2015-11-23 | 1,707,300 | 96.54 | 97.16 | 95.88 | 96.08 | 00:00:00 | | 2015-11-30 | 3,517,600 | 98.38 | 98.78 | 96.46 | 96.46 | 00:00:00 | | 2015-12-07 | 1,006,200 | 94.37 | 94.79 | 93.55 | 94.14 | 00:00:00 | | 2015-12-08 | 945,800 | 93.68 | 93.94 | 93.01 | 93.52 | 00:00:00 | | 2015-12-09 | 1,722,500 | 93.04 | 93.93 | 92.16 | 92.32 | 00:00:00 | | 2015-12-10 | 937,000 | 92.38 | 93.62 | 92.37 | 92.93 | 00:00:00 | | 2015-12-11 | 1,319,200 | 92.01 | 92.64 | 91.56 | 92.20 | 00:00:00 | | 2015-12-15 | 1,707,500 | 92.13 | 92.99 | 91.66 | 92.44 | 00:00:00 | | 2015-12-17 | 1,556,300 | 93.92 | 94.26 | 92.70 | 92.71 | 00:00:00 | | 2015-12-18 | 1,889,700 | 92.24 | 92.29 | 91.26 | 91.26 | 00:00:00 | | 2015-12-22 | 950,900 | 91.94 | 92.87 | 91.12 | 92.73 | 00:00:00 | | 2015-12-23 | 956,600 | 93.27 | 94.19 | 92.86 | 94.12 | 00:00:00 | | 2015-12-28 | 860,900 | 93.85 | 94.22 | 93.64 | 93.95 | 00:00:00 | | 2015-12-31 | 910,900 | 93.63 | 93.94 | 92.92 | 92.94 | 00:00:00 | | 2016-01-05 | 1,533,500 | 90.12 | 91.02 | 89.98 | 90.89 | 00:00:00 | | 2016-01-19 | 2,683,900 | 91.96 | 92.76 | 90.57 | 91.56 | 00:00:00 | | 2016-01-22 | 1,727,100 | 92.59 | 93.95 | 92.43 | 93.91 | 00:00:00 | | 2016-01-26 | 2,651,400 | 94.50 | 96.16 | 94.01 | 96.02 | 00:00:00 | | 2016-01-27 | 6,548,300 | 97.82 | 101.18 | 97.82 | 98.60 | 00:00:00 | | 2016-01-28 | 3,584,700 | 98.93 | 99.12 | 96.52 | 97.31 | 00:00:00 | | 2016-01-29 | 3,122,300 | 97.95 | 99.90 | 97.16 | 99.15 | 00:00:00 | | 2016-02-01 | 2,575,500 | 96.79 | 99.60 | 96.56 | 99.17 | 00:00:00 | | 2016-02-02 | 1,851,500 | 98.21 | 100.02 | 97.84 | 99.03 | 00:00:00 | | 2016-02-03 | 2,215,000 | 99.91 | 99.99 | 97.49 | 99.09 | 00:00:00 | | 2016-02-19 | 1,577,500 | 96.80 | 97.93 | 96.22 | 97.72 | 00:00:00 | | 2016-02-23 | 1,320,200 | 98.51 | 99.61 | 98.34 | 98.87 | 00:00:00 | | 2016-02-24 | 826,100 | 98.34 | 99.70 | 97.78 | 99.57 | 00:00:00 | | 2016-02-25 | 1,724,700 | 99.50 | 101.95 | 99.49 | 101.80 | 00:00:00 | | 2016-02-26 | 1,552,800 | 102.08 | 102.69 | 101.09 | 101.36 | 00:00:00 | | 2016-03-02 | 1,167,600 | 100.99 | 101.65 | 100.41 | 101.52 | 00:00:00 | | 2016-03-08 | 2,104,600 | 101.68 | 103.17 | 98.00 | 102.78 | 00:00:00 | | 2016-03-09 | 1,592,700 | 102.88 | 103.55 | 102.71 | 103.12 | 00:00:00 | | 2016-03-10 | 1,785,500 | 103.49 | 104.10 | 102.31 | 103.75 | 00:00:00 | | 2016-03-11 | 1,788,600 | 104.54 | 105.02 | 103.98 | 105.00 | 00:00:00 | | 2016-03-17 | 1,817,700 | 105.20 | 105.26 | 103.17 | 103.30 | 00:00:00 | | 2016-03-18 | 2,025,300 | 103.85 | 105.12 | 102.87 | 104.95 | 00:00:00 | | 2016-03-21 | 1,093,400 | 104.69 | 105.13 | 103.95 | 104.86 | 00:00:00 | | 2016-03-22 | 1,363,600 | 104.78 | 105.37 | 104.37 | 104.94 | 00:00:00 | | 2016-03-23 | 1,607,200 | 104.89 | 105.95 | 104.70 | 105.59 | 00:00:00 | | 2016-03-24 | 1,176,700 | 105.67 | 105.90 | 104.34 | 105.22 | 00:00:00 | | 2016-03-28 | 967,100 | 105.27 | 105.68 | 104.81 | 105.06 | 00:00:00 | | 2016-03-29 | 1,015,000 | 104.80 | 106.92 | 104.61 | 106.87 | 00:00:00 | | 2016-03-30 | 1,010,900 | 107.34 | 107.84 | 106.90 | 107.05 | 00:00:00 | | 2016-03-31 | 1,441,900 | 106.79 | 107.95 | 106.10 | 107.29 | 00:00:00 | | 2016-04-01 | 1,748,400 | 106.72 | 109.01 | 106.26 | 108.52 | 00:00:00 | | 2016-04-04 | 1,235,500 | 109.00 | 109.79 | 108.53 | 109.33 | 00:00:00 | | 2016-04-11 | 1,910,400 | 108.49 | 108.94 | 108.17 | 108.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
