|
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 | 2016-04-11 | 1,910,400 | 108.49 | 108.94 | 108.17 | 108.25 | 00:00:00 | 2016-04-12 | 1,277,600 | 108.14 | 109.46 | 108.14 | 109.45 | 00:00:00 | 2016-04-13 | 1,468,400 | 109.26 | 109.93 | 109.00 | 109.62 | 00:00:00 | 2016-04-14 | 1,043,000 | 109.88 | 110.41 | 109.56 | 110.10 | 00:00:00 | 2016-04-15 | 1,586,600 | 109.91 | 110.09 | 108.94 | 109.80 | 00:00:00 | 2016-04-18 | 1,039,400 | 109.76 | 110.52 | 109.20 | 110.39 | 00:00:00 | 2016-04-25 | 992,500 | 109.33 | 109.62 | 108.85 | 109.49 | 00:00:00 | 2016-04-26 | 1,132,200 | 109.54 | 110.11 | 108.96 | 109.51 | 00:00:00 | 2016-04-27 | 1,212,100 | 110.32 | 111.00 | 109.13 | 110.04 | 00:00:00 | 2016-04-28 | 1,512,800 | 109.55 | 110.49 | 109.25 | 109.56 | 00:00:00 | 2016-04-29 | 1,486,900 | 106.71 | 109.46 | 106.71 | 109.01 | 00:00:00 | 2016-05-05 | 1,702,900 | 108.51 | 110.15 | 108.28 | 110.12 | 00:00:00 | 2016-05-06 | 1,748,000 | 109.82 | 111.21 | 109.52 | 111.21 | 00:00:00 | 2016-05-09 | 951,600 | 111.13 | 112.23 | 111.12 | 111.32 | 00:00:00 | 2016-05-10 | 1,668,700 | 111.38 | 111.91 | 111.11 | 111.75 | 00:00:00 | 2016-05-11 | 1,427,600 | 111.81 | 112.37 | 111.37 | 111.48 | 00:00:00 | 2016-05-20 | 1,325,800 | 110.17 | 110.75 | 109.80 | 110.25 | 00:00:00 | 2016-05-23 | 648,500 | 110.17 | 110.60 | 109.82 | 110.27 | 00:00:00 | 2016-05-24 | 979,900 | 110.60 | 111.87 | 110.40 | 111.67 | 00:00:00 | 2016-06-01 | 996,000 | 111.29 | 111.83 | 110.46 | 111.66 | 00:00:00 | 2016-06-02 | 1,140,000 | 111.80 | 112.67 | 111.29 | 112.66 | 00:00:00 | 2016-06-06 | 1,490,600 | 113.42 | 114.11 | 113.34 | 113.53 | 00:00:00 | 2016-06-09 | 1,474,300 | 114.38 | 115.90 | 113.86 | 115.33 | 00:00:00 | 2016-06-10 | 890,000 | 114.85 | 115.02 | 113.89 | 114.56 | 00:00:00 | 2016-06-20 | 1,602,000 | 115.55 | 116.99 | 115.50 | 116.09 | 00:00:00 | 2016-06-27 | 1,343,300 | 115.86 | 116.49 | 114.30 | 114.78 | 00:00:00 | 2016-06-28 | 1,617,300 | 115.25 | 116.17 | 114.79 | 115.96 | 00:00:00 | 2016-06-29 | 1,540,900 | 117.02 | 118.87 | 116.89 | 118.81 | 00:00:00 | 2016-07-08 | 1,255,400 | 121.74 | 122.40 | 121.07 | 122.29 | 00:00:00 | 2016-07-19 | 1,259,500 | 121.47 | 122.43 | 121.42 | 121.76 | 00:00:00 | 2016-07-20 | 1,287,300 | 122.30 | 122.65 | 121.77 | 122.36 | 00:00:00 | 2016-07-25 | 2,021,800 | 116.82 | 117.45 | 114.96 | 115.93 | 00:00:00 | 2016-08-09 | 834,500 | 115.08 | 115.91 | 114.84 | 115.45 | 00:00:00 | 2016-08-10 | 610,900 | 115.49 | 115.59 | 114.85 | 115.53 | 00:00:00 | 2016-08-16 | 1,052,100 | 114.88 | 114.91 | 113.48 | 113.48 | 00:00:00 | 2016-08-17 | 1,098,100 | 113.50 | 113.64 | 112.66 | 113.15 | 00:00:00 | 2016-08-18 | 919,400 | 113.02 | 113.88 | 112.55 | 113.75 | 00:00:00 | 2016-08-19 | 879,700 | 113.32 | 113.80 | 112.70 | 113.77 | 00:00:00 | 2016-08-25 | 1,203,700 | 112.32 | 113.72 | 112.02 | 113.31 | 00:00:00 | 2016-08-26 | 1,141,900 | 113.67 | 115.08 | 113.24 | 114.44 | 00:00:00 | 2016-08-30 | 874,300 | 116.11 | 116.69 | 115.44 | 115.94 | 00:00:00 | 2016-08-31 | 805,300 | 115.91 | 116.38 | 115.14 | 115.66 | 00:00:00 | 2016-09-01 | 939,400 | 115.90 | 115.90 | 114.41 | 115.23 | 00:00:00 | 2016-09-02 | 861,900 | 116.35 | 116.35 | 115.24 | 115.60 | 00:00:00 | 2016-09-12 | 1,718,600 | 110.22 | 112.86 | 110.22 | 112.70 | 00:00:00 | 2016-09-22 | 1,964,900 | 116.82 | 118.90 | 116.38 | 118.44 | 00:00:00 | 2016-09-26 | 1,385,700 | 117.18 | 117.48 | 115.96 | 116.21 | 00:00:00 | 2016-09-27 | 1,156,200 | 116.64 | 117.80 | 116.09 | 117.80 | 00:00:00 | 2016-09-28 | 917,100 | 117.42 | 117.55 | 116.48 | 117.31 | 00:00:00 | 2016-09-29 | 662,100 | 116.89 | 117.22 | 115.11 | 115.70 | 00:00:00 | 2016-09-30 | 1,156,300 | 116.31 | 116.91 | 115.97 | 116.41 | 00:00:00 | 2016-10-03 | 804,100 | 115.86 | 116.54 | 115.29 | 116.45 | 00:00:00 | 2016-10-10 | 752,900 | 116.90 | 118.09 | 116.67 | 117.85 | 00:00:00 | 2016-10-11 | 1,433,400 | 117.59 | 117.68 | 113.14 | 113.73 | 00:00:00 | 2016-10-12 | 827,500 | 113.90 | 114.48 | 113.59 | 113.92 | 00:00:00 | 2016-10-13 | 866,400 | 113.37 | 113.90 | 112.52 | 113.58 | 00:00:00 | 2016-10-14 | 1,251,300 | 116.18 | 116.18 | 113.61 | 113.65 | 00:00:00 | 2016-10-25 | 1,023,600 | 114.77 | 114.82 | 113.08 | 113.19 | 00:00:00 | 2016-10-31 | 2,301,300 | 113.60 | 115.59 | 111.35 | 115.35 | 00:00:00 | 2016-11-01 | 1,806,700 | 115.99 | 116.63 | 114.13 | 114.79 | 00:00:00 | 2016-11-02 | 1,489,700 | 114.93 | 116.76 | 114.51 | 115.50 | 00:00:00 | 2016-11-03 | 1,455,600 | 115.84 | 116.35 | 115.40 | 115.65 | 00:00:00 | 2016-11-04 | 1,754,000 | 116.00 | 117.50 | 115.78 | 117.15 | 00:00:00 | 2016-11-07 | 1,488,400 | 118.60 | 120.40 | 118.52 | 119.68 | 00:00:00 | 2016-11-08 | 1,531,600 | 119.61 | 121.84 | 119.01 | 120.85 | 00:00:00 | 2016-11-09 | 3,626,800 | 119.78 | 121.62 | 113.30 | 116.24 | 00:00:00 | 2016-11-28 | 1,297,400 | 112.50 | 113.46 | 112.50 | 112.95 | 00:00:00 | 2016-11-29 | 1,854,400 | 114.18 | 117.91 | 113.74 | 115.41 | 00:00:00 | 2016-11-30 | 1,831,900 | 115.13 | 115.55 | 113.66 | 113.66 | 00:00:00 | 2016-12-05 | 1,322,400 | 112.57 | 112.69 | 111.57 | 112.01 | 00:00:00 | 2016-12-30 | 986,300 | 120.66 | 120.86 | 119.35 | 119.81 | 00:00:00 | 2017-01-12 | 1,417,300 | 122.86 | 123.37 | 121.84 | 123.26 | 00:00:00 | 2017-01-13 | 1,665,100 | 123.22 | 124.00 | 122.60 | 122.92 | 00:00:00 | 2017-01-20 | 1,168,800 | 122.52 | 123.08 | 121.45 | 121.75 | 00:00:00 | 2017-01-24 | 1,546,500 | 121.51 | 122.36 | 120.64 | 121.50 | 00:00:00 | 2017-01-25 | 2,555,700 | 122.18 | 124.95 | 121.05 | 121.11 | 00:00:00 | 2017-01-26 | 1,891,600 | 121.11 | 121.11 | 119.17 | 120.83 | 00:00:00 | 2017-01-27 | 1,489,700 | 121.03 | 123.67 | 120.73 | 123.29 | 00:00:00 | 2017-01-31 | 1,148,500 | 122.13 | 123.59 | 122.00 | 123.53 | 00:00:00 | 2017-02-01 | 1,574,800 | 123.43 | 123.82 | 122.42 | 123.12 | 00:00:00 | 2017-02-02 | 1,330,900 | 122.88 | 123.47 | 122.30 | 123.39 | 00:00:00 | 2017-02-03 | 984,700 | 123.72 | 124.25 | 122.78 | 123.36 | 00:00:00 | 2017-02-06 | 1,162,300 | 123.08 | 123.29 | 121.86 | 122.33 | 00:00:00 | 2017-02-09 | 1,492,700 | 122.41 | 123.58 | 122.28 | 123.32 | 00:00:00 | 2017-02-10 | 841,600 | 123.28 | 123.71 | 122.78 | 123.31 | 00:00:00 | 2017-02-13 | 1,117,800 | 123.44 | 124.76 | 123.34 | 124.33 | 00:00:00 | 2017-02-21 | 1,283,300 | 126.01 | 127.79 | 126.00 | 127.16 | 00:00:00 | 2017-02-22 | 802,400 | 127.05 | 127.96 | 126.84 | 127.29 | 00:00:00 | 2017-02-23 | 1,075,000 | 127.50 | 128.72 | 127.01 | 128.67 | 00:00:00 | 2017-02-24 | 760,000 | 128.56 | 129.30 | 128.29 | 129.27 | 00:00:00 | 2017-02-27 | 997,800 | 129.00 | 129.66 | 128.41 | 128.58 | 00:00:00 | 2017-02-28 | 1,183,600 | 128.74 | 129.20 | 127.19 | 128.56 | 00:00:00 | 2017-03-01 | 1,252,200 | 129.35 | 131.36 | 128.78 | 131.05 | 00:00:00 | 2017-03-07 | 1,698,700 | 129.35 | 129.81 | 128.79 | 129.14 | 00:00:00 | 2017-03-08 | 647,300 | 129.54 | 129.87 | 128.95 | 129.34 | 00:00:00 | 2017-03-14 | 1,479,200 | 130.82 | 131.35 | 130.48 | 130.97 | 00:00:00 | 2017-03-15 | 1,095,700 | 131.31 | 132.99 | 131.00 | 132.83 | 00:00:00 | 2017-03-20 | 686,300 | 132.62 | 132.91 | 132.14 | 132.59 | 00:00:00 | 2017-04-10 | 733,600 | 130.67 | 131.33 | 130.55 | 130.73 | 00:00:00 | 2017-04-17 | 1,606,600 | 130.27 | 131.20 | 130.19 | 130.97 | 00:00:00 | 2017-04-27 | 989,200 | 136.37 | 136.60 | 135.26 | 135.37 | 00:00:00 | 2017-04-28 | 1,528,000 | 135.10 | 136.47 | 135.10 | 136.37 | 00:00:00 | 2017-05-01 | 851,700 | 136.43 | 136.71 | 135.41 | 135.77 | 00:00:00 | 2017-05-02 | 1,271,200 | 136.02 | 136.79 | 135.50 | 136.17 | 00:00:00 | 2017-05-11 | 818,700 | 133.89 | 135.08 | 133.33 | 134.84 | 00:00:00 | 2017-05-12 | 644,000 | 134.63 | 135.11 | 134.33 | 134.82 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|