|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 530,200 | 57.26 | 57.80 | 57.20 | 57.38 | 00:00:00 | | 2001-06-08 | 321,400 | 56.75 | 56.81 | 56.46 | 56.60 | 00:00:00 | | 2001-06-11 | 853,600 | 56.61 | 56.65 | 55.05 | 55.27 | 00:00:00 | | 2001-06-12 | 1,232,800 | 54.90 | 55.10 | 54.25 | 54.44 | 00:00:00 | | 2001-06-13 | 1,043,000 | 54.25 | 54.69 | 54.02 | 54.23 | 00:00:00 | | 2001-06-14 | 923,200 | 54.23 | 54.75 | 54.23 | 54.30 | 00:00:00 | | 2001-06-15 | 1,357,400 | 54.30 | 54.96 | 54.27 | 54.72 | 00:00:00 | | 2001-06-18 | 562,600 | 54.75 | 55.00 | 54.44 | 54.56 | 00:00:00 | | 2001-06-19 | 372,800 | 54.53 | 55.15 | 54.52 | 54.75 | 00:00:00 | | 2001-06-20 | 1,098,400 | 55.00 | 57.07 | 55.00 | 56.52 | 00:00:00 | | 2001-06-21 | 991,400 | 56.90 | 57.10 | 55.98 | 55.98 | 00:00:00 | | 2001-06-22 | 713,000 | 56.00 | 56.00 | 54.94 | 55.17 | 00:00:00 | | 2001-06-25 | 540,600 | 55.42 | 55.80 | 54.35 | 54.77 | 00:00:00 | | 2001-06-26 | 633,400 | 54.40 | 55.25 | 54.40 | 55.04 | 00:00:00 | | 2001-06-27 | 514,200 | 54.80 | 55.40 | 54.76 | 55.05 | 00:00:00 | | 2001-06-28 | 923,600 | 56.00 | 56.50 | 55.45 | 56.13 | 00:00:00 | | 2001-06-29 | 1,100,600 | 56.20 | 56.20 | 54.85 | 54.85 | 00:00:00 | | 2001-07-02 | 621,200 | 55.30 | 55.30 | 54.00 | 54.56 | 00:00:00 | | 2001-07-03 | 494,200 | 54.80 | 55.05 | 54.53 | 54.61 | 00:00:00 | | 2001-07-05 | 498,800 | 54.60 | 54.95 | 54.50 | 54.56 | 00:00:00 | | 2001-07-06 | 433,600 | 54.60 | 54.60 | 54.01 | 54.09 | 00:00:00 | | 2001-07-09 | 519,000 | 54.13 | 54.95 | 54.06 | 54.86 | 00:00:00 | | 2001-07-10 | 552,600 | 55.00 | 55.19 | 54.19 | 54.27 | 00:00:00 | | 2001-07-11 | 1,064,800 | 54.27 | 55.27 | 54.18 | 55.01 | 00:00:00 | | 2001-07-12 | 649,400 | 55.35 | 55.75 | 54.80 | 55.67 | 00:00:00 | | 2001-07-13 | 452,800 | 55.67 | 56.75 | 55.43 | 56.54 | 00:00:00 | | 2001-07-16 | 633,200 | 56.54 | 57.34 | 56.26 | 57.25 | 00:00:00 | | 2001-07-17 | 823,600 | 57.50 | 58.30 | 57.50 | 58.30 | 00:00:00 | | 2001-07-18 | 3,350,200 | 58.30 | 58.94 | 57.00 | 58.07 | 00:00:00 | | 2001-07-19 | 806,000 | 58.45 | 58.50 | 57.95 | 58.20 | 00:00:00 | | 2001-07-20 | 854,400 | 58.08 | 58.75 | 57.67 | 58.29 | 00:00:00 | | 2001-07-23 | 1,086,000 | 58.90 | 58.90 | 58.21 | 58.26 | 00:00:00 | | 2001-07-24 | 1,211,200 | 58.25 | 58.75 | 58.05 | 58.50 | 00:00:00 | | 2001-07-25 | 1,136,600 | 58.40 | 59.37 | 57.90 | 59.36 | 00:00:00 | | 2001-07-26 | 2,871,400 | 59.50 | 61.63 | 59.44 | 61.01 | 00:00:00 | | 2001-07-27 | 1,945,600 | 61.50 | 63.20 | 60.95 | 61.51 | 00:00:00 | | 2001-07-30 | 898,600 | 61.05 | 61.06 | 59.76 | 60.78 | 00:00:00 | | 2001-07-31 | 920,600 | 61.00 | 61.22 | 59.90 | 59.98 | 00:00:00 | | 2001-08-01 | 945,800 | 60.20 | 60.45 | 58.48 | 58.69 | 00:00:00 | | 2001-08-02 | 826,800 | 58.80 | 58.80 | 57.20 | 57.71 | 00:00:00 | | 2001-08-03 | 726,800 | 57.96 | 57.99 | 56.70 | 57.37 | 00:00:00 | | 2001-08-06 | 931,400 | 57.20 | 57.99 | 57.05 | 57.70 | 00:00:00 | | 2001-08-07 | 598,000 | 57.90 | 58.38 | 57.21 | 57.70 | 00:00:00 | | 2001-08-08 | 694,600 | 57.45 | 57.45 | 56.15 | 56.44 | 00:00:00 | | 2001-08-09 | 743,400 | 56.40 | 56.50 | 55.77 | 56.40 | 00:00:00 | | 2001-08-10 | 854,200 | 56.50 | 56.50 | 55.50 | 55.72 | 00:00:00 | | 2001-08-13 | 1,145,600 | 55.72 | 56.05 | 55.30 | 55.70 | 00:00:00 | | 2001-08-14 | 770,200 | 55.70 | 55.85 | 55.20 | 55.70 | 00:00:00 | | 2001-08-15 | 849,400 | 55.45 | 55.96 | 54.90 | 55.20 | 00:00:00 | | 2001-08-16 | 1,254,600 | 55.20 | 55.37 | 54.26 | 55.25 | 00:00:00 | | 2001-08-17 | 689,000 | 55.00 | 55.19 | 54.65 | 55.07 | 00:00:00 | | 2001-08-20 | 421,600 | 55.07 | 55.22 | 54.75 | 55.09 | 00:00:00 | | 2001-08-21 | 910,800 | 55.09 | 56.37 | 55.00 | 55.37 | 00:00:00 | | 2001-08-22 | 1,314,200 | 55.41 | 55.99 | 55.20 | 55.24 | 00:00:00 | | 2001-08-23 | 1,737,800 | 55.25 | 55.40 | 54.70 | 55.24 | 00:00:00 | | 2001-08-24 | 1,128,600 | 55.30 | 55.45 | 54.95 | 55.17 | 00:00:00 | | 2001-08-27 | 681,200 | 55.23 | 55.50 | 54.89 | 54.97 | 00:00:00 | | 2001-08-28 | 951,600 | 54.80 | 55.19 | 54.71 | 55.11 | 00:00:00 | | 2001-08-29 | 1,281,000 | 55.03 | 55.24 | 54.84 | 54.91 | 00:00:00 | | 2001-08-30 | 1,439,000 | 54.98 | 55.38 | 54.50 | 55.14 | 00:00:00 | | 2001-08-31 | 837,200 | 55.00 | 55.30 | 54.60 | 54.83 | 00:00:00 | | 2001-09-04 | 661,600 | 55.09 | 56.20 | 54.59 | 55.23 | 00:00:00 | | 2001-09-05 | 665,600 | 55.15 | 55.68 | 54.88 | 55.49 | 00:00:00 | | 2001-09-06 | 1,057,600 | 55.50 | 55.80 | 53.40 | 53.50 | 00:00:00 | | 2001-09-07 | 1,483,000 | 53.30 | 53.30 | 51.60 | 51.95 | 00:00:00 | | 2001-09-10 | 818,800 | 51.20 | 52.48 | 51.20 | 51.60 | 00:00:00 | | 2001-09-17 | 1,500,400 | 49.00 | 50.65 | 49.00 | 50.25 | 00:00:00 | | 2001-09-18 | 1,321,800 | 50.25 | 50.40 | 49.75 | 49.95 | 00:00:00 | | 2001-09-19 | 1,615,600 | 50.50 | 50.63 | 47.61 | 48.76 | 00:00:00 | | 2001-09-20 | 1,464,000 | 47.76 | 48.80 | 46.16 | 46.59 | 00:00:00 | | 2001-09-21 | 1,903,400 | 45.00 | 47.40 | 44.78 | 46.63 | 00:00:00 | | 2001-09-24 | 1,323,200 | 48.20 | 49.20 | 48.00 | 48.52 | 00:00:00 | | 2001-09-25 | 823,400 | 48.50 | 49.50 | 48.50 | 49.36 | 00:00:00 | | 2001-09-26 | 1,372,800 | 49.36 | 50.25 | 48.85 | 49.56 | 00:00:00 | | 2001-09-27 | 889,000 | 49.60 | 52.35 | 49.60 | 52.09 | 00:00:00 | | 2001-09-28 | 864,800 | 52.29 | 52.90 | 51.10 | 52.90 | 00:00:00 | | 2001-10-01 | 1,088,600 | 52.65 | 52.90 | 51.41 | 52.81 | 00:00:00 | | 2001-10-02 | 755,600 | 52.60 | 53.63 | 52.30 | 53.62 | 00:00:00 | | 2001-10-03 | 702,800 | 53.25 | 53.80 | 53.00 | 53.30 | 00:00:00 | | 2001-10-04 | 597,400 | 53.20 | 53.80 | 52.90 | 53.64 | 00:00:00 | | 2001-10-05 | 1,336,000 | 53.55 | 53.56 | 51.19 | 52.39 | 00:00:00 | | 2001-10-08 | 544,400 | 52.39 | 53.80 | 52.39 | 53.20 | 00:00:00 | | 2001-10-09 | 471,000 | 53.20 | 53.47 | 52.46 | 53.35 | 00:00:00 | | 2001-10-10 | 410,600 | 53.26 | 54.35 | 53.26 | 53.76 | 00:00:00 | | 2001-10-11 | 859,000 | 53.51 | 54.40 | 53.23 | 54.16 | 00:00:00 | | 2001-10-12 | 788,800 | 54.00 | 55.00 | 53.75 | 54.25 | 00:00:00 | | 2001-10-15 | 467,000 | 54.35 | 54.42 | 53.40 | 54.01 | 00:00:00 | | 2001-10-16 | 1,222,000 | 53.85 | 54.52 | 53.10 | 54.52 | 00:00:00 | | 2001-10-17 | 1,610,400 | 55.00 | 55.74 | 54.69 | 55.38 | 00:00:00 | | 2001-10-18 | 2,308,400 | 55.20 | 57.20 | 54.00 | 56.77 | 00:00:00 | | 2001-10-19 | 1,330,800 | 56.77 | 57.70 | 56.55 | 57.70 | 00:00:00 | | 2001-10-22 | 950,000 | 57.45 | 59.19 | 57.40 | 58.85 | 00:00:00 | | 2001-10-23 | 1,242,000 | 58.85 | 59.08 | 57.64 | 57.96 | 00:00:00 | | 2001-10-24 | 925,000 | 57.90 | 58.00 | 57.22 | 57.80 | 00:00:00 | | 2001-10-25 | 792,000 | 57.70 | 59.05 | 57.27 | 58.79 | 00:00:00 | | 2001-10-26 | 575,400 | 58.79 | 59.12 | 58.23 | 59.11 | 00:00:00 | | 2001-10-29 | 956,800 | 58.95 | 59.05 | 58.07 | 58.18 | 00:00:00 | | 2001-10-30 | 1,809,600 | 57.68 | 57.69 | 56.51 | 57.26 | 00:00:00 | | 2001-10-31 | 1,611,200 | 57.15 | 57.16 | 55.51 | 56.24 | 00:00:00 | | 2001-11-01 | 1,110,400 | 56.00 | 56.75 | 55.29 | 56.75 | 00:00:00 | | 2001-11-02 | 1,093,800 | 57.00 | 57.31 | 55.61 | 56.53 | 00:00:00 | | 2001-11-05 | 1,414,400 | 56.70 | 56.70 | 54.95 | 55.63 | 00:00:00 | | 2001-11-06 | 1,125,400 | 55.60 | 55.75 | 55.01 | 55.75 | 00:00:00 | | 2001-11-07 | 1,161,600 | 55.20 | 55.40 | 54.85 | 54.95 | 00:00:00 | | 2001-11-08 | 1,348,000 | 55.15 | 55.29 | 54.20 | 54.56 | 00:00:00 | | 2001-11-09 | 1,221,200 | 54.81 | 54.81 | 53.35 | 53.50 | 00:00:00 | | 2001-11-12 | 750,000 | 53.55 | 54.00 | 51.95 | 53.58 | 00:00:00 | | 2001-11-13 | 753,200 | 53.70 | 54.40 | 53.52 | 53.75 | 00:00:00 | | 2001-11-14 | 867,400 | 54.00 | 54.35 | 53.60 | 54.00 | 00:00:00 | | 2001-11-15 | 541,400 | 54.00 | 54.55 | 53.50 | 54.26 | 00:00:00 | | 2001-11-16 | 565,000 | 54.27 | 54.62 | 53.86 | 54.62 | 00:00:00 | | 2001-11-19 | 1,796,800 | 54.55 | 54.60 | 52.25 | 53.23 | 00:00:00 | | 2001-11-20 | 1,219,400 | 52.80 | 54.84 | 52.80 | 54.27 | 00:00:00 | | 2001-11-21 | 1,116,000 | 54.40 | 55.94 | 54.20 | 55.05 | 00:00:00 | | 2001-11-23 | 390,800 | 54.70 | 56.00 | 54.70 | 55.60 | 00:00:00 | | 2001-11-26 | 1,035,800 | 55.40 | 56.85 | 55.35 | 56.50 | 00:00:00 | | 2001-11-27 | 833,400 | 56.25 | 57.01 | 55.81 | 55.97 | 00:00:00 | | 2001-11-28 | 538,600 | 56.00 | 56.80 | 55.67 | 55.78 | 00:00:00 | | 2001-11-29 | 767,400 | 55.53 | 55.79 | 54.92 | 55.06 | 00:00:00 | | 2001-11-30 | 823,600 | 55.31 | 55.40 | 54.76 | 54.91 | 00:00:00 | | 2001-12-03 | 547,400 | 54.75 | 54.92 | 54.52 | 54.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
