|
 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 | | 2001-12-03 | 547,400 | 54.75 | 54.92 | 54.52 | 54.73 | 00:00:00 | | 2001-12-04 | 587,600 | 54.73 | 54.87 | 53.90 | 54.55 | 00:00:00 | | 2001-12-05 | 596,200 | 54.35 | 55.45 | 54.25 | 55.40 | 00:00:00 | | 2001-12-06 | 1,227,400 | 55.35 | 55.37 | 54.96 | 55.15 | 00:00:00 | | 2001-12-07 | 841,400 | 55.05 | 55.06 | 52.71 | 54.00 | 00:00:00 | | 2001-12-10 | 820,200 | 53.85 | 53.86 | 52.21 | 52.62 | 00:00:00 | | 2001-12-11 | 743,800 | 52.50 | 54.00 | 52.03 | 53.80 | 00:00:00 | | 2001-12-12 | 1,258,000 | 53.60 | 53.90 | 52.30 | 52.95 | 00:00:00 | | 2001-12-13 | 793,400 | 52.45 | 53.49 | 52.22 | 52.48 | 00:00:00 | | 2001-12-14 | 882,200 | 52.50 | 53.39 | 52.33 | 53.05 | 00:00:00 | | 2001-12-17 | 642,000 | 53.20 | 54.08 | 52.65 | 53.83 | 00:00:00 | | 2001-12-18 | 1,394,600 | 53.83 | 55.80 | 53.83 | 55.61 | 00:00:00 | | 2001-12-19 | 1,141,600 | 55.75 | 56.24 | 55.55 | 56.00 | 00:00:00 | | 2001-12-20 | 613,400 | 56.00 | 56.92 | 55.90 | 56.31 | 00:00:00 | | 2001-12-21 | 2,046,000 | 56.85 | 59.40 | 56.34 | 58.80 | 00:00:00 | | 2001-12-24 | 435,600 | 58.80 | 58.92 | 57.80 | 58.80 | 00:00:00 | | 2001-12-26 | 637,400 | 58.85 | 58.85 | 57.57 | 57.80 | 00:00:00 | | 2001-12-27 | 818,600 | 57.39 | 58.83 | 57.39 | 57.84 | 00:00:00 | | 2001-12-28 | 729,000 | 57.75 | 58.62 | 57.75 | 58.10 | 00:00:00 | | 2001-12-31 | 726,400 | 58.53 | 59.10 | 58.01 | 58.37 | 00:00:00 | | 2002-01-02 | 1,180,400 | 58.15 | 58.43 | 56.85 | 57.23 | 00:00:00 | | 2002-01-03 | 1,110,800 | 57.00 | 57.05 | 55.35 | 56.07 | 00:00:00 | | 2002-01-04 | 719,200 | 55.87 | 56.30 | 55.35 | 55.63 | 00:00:00 | | 2002-01-07 | 892,800 | 55.55 | 55.55 | 54.15 | 54.41 | 00:00:00 | | 2002-01-08 | 975,400 | 54.60 | 54.60 | 53.50 | 53.91 | 00:00:00 | | 2002-01-09 | 1,027,000 | 53.91 | 54.36 | 53.26 | 53.45 | 00:00:00 | | 2002-01-10 | 1,377,200 | 53.75 | 54.65 | 53.25 | 53.40 | 00:00:00 | | 2002-01-11 | 1,435,600 | 53.90 | 54.05 | 53.30 | 54.01 | 00:00:00 | | 2002-01-14 | 1,104,000 | 54.26 | 54.69 | 53.70 | 54.18 | 00:00:00 | | 2002-01-15 | 950,200 | 54.30 | 54.55 | 53.50 | 54.27 | 00:00:00 | | 2002-01-16 | 591,800 | 54.27 | 54.38 | 53.75 | 53.89 | 00:00:00 | | 2002-01-17 | 610,600 | 53.89 | 54.90 | 53.82 | 54.51 | 00:00:00 | | 2002-01-18 | 832,600 | 54.51 | 55.20 | 54.51 | 54.75 | 00:00:00 | | 2002-01-22 | 834,600 | 55.00 | 56.35 | 55.00 | 56.10 | 00:00:00 | | 2002-01-23 | 774,200 | 56.35 | 57.08 | 55.71 | 56.45 | 00:00:00 | | 2002-01-24 | 860,200 | 56.45 | 57.25 | 55.90 | 56.49 | 00:00:00 | | 2002-01-25 | 1,350,600 | 56.73 | 57.10 | 55.70 | 55.83 | 00:00:00 | | 2002-01-28 | 1,469,800 | 55.60 | 55.65 | 54.10 | 54.30 | 00:00:00 | | 2002-01-29 | 2,654,000 | 57.30 | 58.70 | 56.90 | 57.76 | 00:00:00 | | 2002-01-30 | 1,276,200 | 57.76 | 58.88 | 57.39 | 58.55 | 00:00:00 | | 2002-01-31 | 2,631,200 | 58.80 | 59.85 | 58.30 | 58.74 | 00:00:00 | | 2002-02-01 | 17,730 | 29.49 | 29.49 | 28.70 | 28.71 | 00:00:00 | | 2002-02-04 | 2,198,600 | 57.66 | 59.49 | 57.46 | 58.85 | 00:00:00 | | 2002-02-05 | 3,037,800 | 58.85 | 61.68 | 58.85 | 60.86 | 00:00:00 | | 2002-02-06 | 2,739,200 | 60.90 | 61.00 | 59.53 | 60.01 | 00:00:00 | | 2002-02-07 | 2,387,200 | 59.52 | 60.04 | 58.20 | 58.39 | 00:00:00 | | 2002-02-08 | 1,851,800 | 58.40 | 59.21 | 57.76 | 59.14 | 00:00:00 | | 2002-02-11 | 1,150,200 | 59.80 | 60.40 | 59.60 | 60.05 | 00:00:00 | | 2002-02-12 | 647,200 | 59.90 | 60.25 | 59.55 | 59.82 | 00:00:00 | | 2002-02-13 | 1,491,000 | 59.70 | 60.30 | 59.63 | 59.81 | 00:00:00 | | 2002-02-14 | 2,366,000 | 59.85 | 60.79 | 59.80 | 60.01 | 00:00:00 | | 2002-02-15 | 1,925,800 | 60.15 | 62.01 | 60.15 | 60.77 | 00:00:00 | | 2002-02-19 | 983,000 | 61.15 | 61.15 | 59.96 | 59.96 | 00:00:00 | | 2002-02-20 | 648,800 | 60.01 | 60.79 | 60.00 | 60.75 | 00:00:00 | | 2002-02-21 | 971,400 | 60.75 | 61.99 | 60.50 | 60.60 | 00:00:00 | | 2002-02-22 | 1,347,200 | 60.00 | 60.42 | 59.40 | 60.15 | 00:00:00 | | 2002-02-25 | 1,032,000 | 59.31 | 59.79 | 59.27 | 59.45 | 00:00:00 | | 2002-02-26 | 1,103,000 | 59.65 | 61.30 | 59.51 | 61.14 | 00:00:00 | | 2002-02-27 | 2,150,000 | 61.05 | 63.00 | 60.75 | 62.12 | 00:00:00 | | 2002-02-28 | 1,103,400 | 62.13 | 62.50 | 61.50 | 61.50 | 00:00:00 | | 2002-03-01 | 1,051,400 | 61.50 | 61.75 | 60.15 | 60.50 | 00:00:00 | | 2002-03-04 | 1,543,800 | 60.75 | 60.99 | 59.50 | 60.21 | 00:00:00 | | 2002-03-05 | 1,948,600 | 60.05 | 60.60 | 58.75 | 59.14 | 00:00:00 | | 2002-03-06 | 1,119,600 | 59.15 | 60.75 | 58.90 | 60.00 | 00:00:00 | | 2002-03-07 | 2,241,000 | 59.80 | 60.20 | 58.40 | 59.86 | 00:00:00 | | 2002-03-08 | 968,600 | 60.05 | 60.24 | 59.17 | 59.51 | 00:00:00 | | 2002-03-11 | 1,336,600 | 59.50 | 59.50 | 58.35 | 58.60 | 00:00:00 | | 2002-03-12 | 1,030,400 | 58.50 | 58.65 | 58.10 | 58.30 | 00:00:00 | | 2002-03-13 | 1,285,200 | 58.35 | 58.48 | 58.00 | 58.20 | 00:00:00 | | 2002-03-14 | 847,600 | 58.20 | 59.00 | 57.85 | 58.61 | 00:00:00 | | 2002-03-15 | 1,741,000 | 59.03 | 61.85 | 58.99 | 61.26 | 00:00:00 | | 2002-03-18 | 1,884,000 | 61.26 | 62.24 | 59.81 | 61.88 | 00:00:00 | | 2002-03-19 | 512,400 | 61.50 | 61.81 | 61.15 | 61.37 | 00:00:00 | | 2002-03-20 | 733,800 | 61.37 | 61.37 | 60.45 | 60.45 | 00:00:00 | | 2002-03-21 | 965,400 | 60.20 | 61.20 | 59.71 | 60.80 | 00:00:00 | | 2002-03-22 | 2,583,600 | 59.75 | 59.75 | 58.20 | 58.96 | 00:00:00 | | 2002-03-25 | 1,894,200 | 59.49 | 59.49 | 58.46 | 58.77 | 00:00:00 | | 2002-03-26 | 872,600 | 59.02 | 59.95 | 59.01 | 59.89 | 00:00:00 | | 2002-03-27 | 716,000 | 59.64 | 60.45 | 59.08 | 59.57 | 00:00:00 | | 2002-03-28 | 1,053,400 | 59.65 | 61.00 | 59.54 | 60.33 | 00:00:00 | | 2002-04-01 | 971,400 | 60.58 | 60.65 | 59.52 | 59.62 | 00:00:00 | | 2002-04-02 | 864,800 | 59.65 | 59.72 | 59.30 | 59.36 | 00:00:00 | | 2002-04-03 | 1,250,000 | 59.40 | 59.40 | 58.40 | 59.08 | 00:00:00 | | 2002-04-04 | 563,200 | 58.95 | 59.62 | 58.51 | 58.85 | 00:00:00 | | 2002-04-05 | 1,010,000 | 58.85 | 58.87 | 57.50 | 57.86 | 00:00:00 | | 2002-04-08 | 1,180,000 | 57.85 | 58.20 | 57.28 | 57.42 | 00:00:00 | | 2002-04-09 | 361,600 | 57.50 | 57.95 | 57.41 | 57.60 | 00:00:00 | | 2002-04-10 | 825,800 | 57.80 | 59.24 | 57.65 | 59.12 | 00:00:00 | | 2002-04-11 | 737,600 | 59.20 | 59.55 | 57.42 | 57.45 | 00:00:00 | | 2002-04-12 | 859,200 | 57.45 | 58.43 | 57.10 | 57.98 | 00:00:00 | | 2002-04-15 | 862,800 | 58.20 | 58.42 | 57.89 | 57.99 | 00:00:00 | | 2002-04-16 | 1,302,000 | 58.10 | 59.14 | 57.75 | 58.80 | 00:00:00 | | 2002-04-17 | 811,600 | 59.05 | 59.20 | 57.67 | 57.73 | 00:00:00 | | 2002-04-18 | 1,983,600 | 57.60 | 58.39 | 56.44 | 58.12 | 00:00:00 | | 2002-04-19 | 1,555,200 | 58.37 | 58.43 | 56.73 | 56.74 | 00:00:00 | | 2002-04-22 | 1,211,400 | 56.00 | 56.60 | 55.42 | 55.50 | 00:00:00 | | 2002-04-23 | 1,818,400 | 55.70 | 55.80 | 53.00 | 54.68 | 00:00:00 | | 2002-04-24 | 1,187,400 | 54.80 | 55.02 | 54.09 | 54.20 | 00:00:00 | | 2002-04-25 | 1,422,600 | 54.20 | 54.41 | 53.50 | 54.04 | 00:00:00 | | 2002-04-26 | 2,274,800 | 54.50 | 54.50 | 52.50 | 53.05 | 00:00:00 | | 2002-04-29 | 1,101,200 | 53.18 | 53.80 | 52.55 | 52.80 | 00:00:00 | | 2002-04-30 | 1,212,000 | 52.81 | 54.00 | 52.70 | 53.51 | 00:00:00 | | 2002-05-01 | 1,720,600 | 53.51 | 56.09 | 53.20 | 55.76 | 00:00:00 | | 2002-05-02 | 1,381,800 | 56.24 | 56.65 | 55.53 | 55.94 | 00:00:00 | | 2002-05-03 | 1,564,000 | 56.19 | 56.19 | 54.65 | 55.33 | 00:00:00 | | 2002-05-06 | 848,200 | 55.33 | 55.33 | 54.05 | 54.14 | 00:00:00 | | 2002-05-07 | 1,310,400 | 54.70 | 55.23 | 53.99 | 54.21 | 00:00:00 | | 2002-05-08 | 833,800 | 54.57 | 55.19 | 54.00 | 55.00 | 00:00:00 | | 2002-05-09 | 783,600 | 54.80 | 55.08 | 54.15 | 54.25 | 00:00:00 | | 2002-05-10 | 1,411,400 | 54.25 | 54.25 | 52.76 | 52.78 | 00:00:00 | | 2002-05-13 | 1,254,000 | 53.20 | 53.29 | 52.86 | 53.13 | 00:00:00 | | 2002-05-14 | 1,029,800 | 53.15 | 54.30 | 52.90 | 53.92 | 00:00:00 | | 2002-05-15 | 920,600 | 53.50 | 53.90 | 52.80 | 53.12 | 00:00:00 | | 2002-05-16 | 1,024,800 | 53.56 | 54.65 | 53.47 | 53.97 | 00:00:00 | | 2002-05-17 | 1,008,400 | 53.97 | 55.40 | 53.97 | 55.27 | 00:00:00 | | 2002-05-20 | 545,000 | 55.30 | 55.50 | 54.32 | 54.75 | 00:00:00 | | 2002-05-21 | 865,800 | 54.80 | 55.25 | 53.79 | 54.05 | 00:00:00 | | 2002-05-22 | 800,800 | 54.30 | 54.90 | 53.72 | 53.82 | 00:00:00 | | 2002-05-23 | 963,800 | 54.05 | 55.40 | 53.50 | 55.37 | 00:00:00 | | 2002-05-24 | 849,000 | 55.85 | 56.53 | 55.46 | 55.67 | 00:00:00 | | 2002-05-28 | 594,800 | 55.67 | 55.89 | 55.14 | 55.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
