|
 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 | | 2002-05-28 | 594,800 | 55.67 | 55.89 | 55.14 | 55.46 | 00:00:00 | | 2002-05-29 | 715,200 | 55.35 | 55.59 | 54.63 | 55.41 | 00:00:00 | | 2002-05-30 | 688,800 | 55.20 | 55.60 | 54.96 | 55.30 | 00:00:00 | | 2002-05-31 | 1,428,600 | 55.31 | 55.31 | 54.30 | 54.56 | 00:00:00 | | 2002-06-03 | 1,258,000 | 54.70 | 54.90 | 52.69 | 52.70 | 00:00:00 | | 2002-06-04 | 2,421,800 | 52.74 | 53.15 | 50.94 | 51.50 | 00:00:00 | | 2002-06-05 | 2,204,200 | 51.50 | 53.80 | 51.36 | 53.38 | 00:00:00 | | 2002-06-06 | 2,235,800 | 53.38 | 53.72 | 52.75 | 53.01 | 00:00:00 | | 2002-06-07 | 1,594,600 | 53.01 | 53.49 | 52.55 | 53.25 | 00:00:00 | | 2002-06-10 | 1,495,400 | 53.55 | 54.90 | 53.15 | 54.59 | 00:00:00 | | 2002-06-11 | 1,772,800 | 54.65 | 54.96 | 53.46 | 53.72 | 00:00:00 | | 2002-06-12 | 2,826,200 | 53.00 | 53.09 | 52.00 | 52.57 | 00:00:00 | | 2002-06-13 | 1,368,000 | 52.70 | 53.10 | 52.45 | 52.72 | 00:00:00 | | 2002-06-14 | 764,800 | 52.55 | 53.25 | 51.04 | 52.70 | 00:00:00 | | 2002-06-17 | 905,000 | 52.95 | 54.18 | 52.80 | 54.18 | 00:00:00 | | 2002-06-18 | 708,000 | 54.01 | 54.90 | 53.56 | 54.46 | 00:00:00 | | 2002-06-19 | 1,156,000 | 54.21 | 55.20 | 54.00 | 54.27 | 00:00:00 | | 2002-06-20 | 831,400 | 53.90 | 54.65 | 53.80 | 53.96 | 00:00:00 | | 2002-06-21 | 1,305,200 | 52.89 | 54.05 | 52.69 | 52.78 | 00:00:00 | | 2002-06-24 | 1,069,600 | 52.36 | 53.50 | 52.08 | 52.78 | 00:00:00 | | 2002-06-25 | 1,163,400 | 53.30 | 53.30 | 52.00 | 52.04 | 00:00:00 | | 2002-06-26 | 1,388,400 | 52.04 | 52.70 | 50.90 | 52.51 | 00:00:00 | | 2002-06-27 | 1,291,400 | 52.76 | 54.11 | 52.68 | 53.74 | 00:00:00 | | 2002-06-28 | 1,403,800 | 53.25 | 54.40 | 53.20 | 53.51 | 00:00:00 | | 2002-07-01 | 1,049,600 | 53.45 | 53.45 | 51.56 | 51.73 | 00:00:00 | | 2002-07-02 | 3,335,600 | 50.90 | 50.90 | 47.80 | 49.26 | 00:00:00 | | 2002-07-03 | 1,298,200 | 49.50 | 50.70 | 49.10 | 50.52 | 00:00:00 | | 2002-07-05 | 454,200 | 50.40 | 52.30 | 50.40 | 52.29 | 00:00:00 | | 2002-07-08 | 995,600 | 52.20 | 52.95 | 51.50 | 51.90 | 00:00:00 | | 2002-07-09 | 1,378,400 | 51.80 | 51.92 | 49.55 | 49.55 | 00:00:00 | | 2002-07-10 | 3,149,000 | 49.60 | 49.80 | 46.95 | 47.00 | 00:00:00 | | 2002-07-11 | 3,603,600 | 46.00 | 47.48 | 44.80 | 47.34 | 00:00:00 | | 2002-07-12 | 1,264,400 | 47.78 | 49.49 | 47.50 | 49.01 | 00:00:00 | | 2002-07-15 | 1,669,000 | 49.00 | 49.01 | 46.50 | 47.20 | 00:00:00 | | 2002-07-16 | 2,190,000 | 46.70 | 50.02 | 46.45 | 47.98 | 00:00:00 | | 2002-07-17 | 2,476,800 | 51.50 | 51.50 | 49.90 | 51.15 | 00:00:00 | | 2002-07-18 | 1,876,000 | 51.15 | 51.16 | 49.85 | 50.01 | 00:00:00 | | 2002-07-19 | 1,639,200 | 48.40 | 49.00 | 47.48 | 47.61 | 00:00:00 | | 2002-07-22 | 1,732,000 | 47.40 | 48.49 | 45.62 | 47.18 | 00:00:00 | | 2002-07-23 | 1,790,600 | 45.50 | 46.85 | 45.50 | 45.60 | 00:00:00 | | 2002-07-24 | 3,994,000 | 44.45 | 45.69 | 43.85 | 45.44 | 00:00:00 | | 2002-07-25 | 2,638,200 | 44.90 | 47.99 | 44.10 | 47.72 | 00:00:00 | | 2002-07-26 | 1,778,600 | 47.60 | 48.50 | 47.16 | 48.24 | 00:00:00 | | 2002-07-29 | 1,494,400 | 48.49 | 50.48 | 48.49 | 50.45 | 00:00:00 | | 2002-07-30 | 1,736,600 | 49.80 | 51.20 | 49.40 | 50.03 | 00:00:00 | | 2002-07-31 | 1,138,400 | 50.03 | 50.89 | 49.70 | 50.62 | 00:00:00 | | 2002-08-01 | 934,200 | 50.62 | 51.00 | 49.45 | 49.95 | 00:00:00 | | 2002-08-02 | 1,304,800 | 49.60 | 50.65 | 49.56 | 50.46 | 00:00:00 | | 2002-08-05 | 1,474,200 | 50.85 | 51.00 | 48.77 | 48.77 | 00:00:00 | | 2002-08-06 | 1,183,600 | 49.10 | 51.00 | 49.00 | 50.29 | 00:00:00 | | 2002-08-07 | 939,000 | 51.60 | 51.74 | 50.55 | 51.65 | 00:00:00 | | 2002-08-08 | 1,125,800 | 51.96 | 53.67 | 51.80 | 53.62 | 00:00:00 | | 2002-08-09 | 1,229,200 | 53.75 | 54.70 | 53.00 | 54.56 | 00:00:00 | | 2002-08-12 | 639,200 | 53.50 | 54.20 | 53.40 | 53.79 | 00:00:00 | | 2002-08-13 | 1,250,800 | 53.40 | 53.80 | 52.44 | 52.54 | 00:00:00 | | 2002-08-14 | 1,244,600 | 52.54 | 54.32 | 51.90 | 54.04 | 00:00:00 | | 2002-08-15 | 974,600 | 54.15 | 54.73 | 53.15 | 53.79 | 00:00:00 | | 2002-08-16 | 786,800 | 53.55 | 54.04 | 53.36 | 53.75 | 00:00:00 | | 2002-08-19 | 487,200 | 53.74 | 54.43 | 53.40 | 54.37 | 00:00:00 | | 2002-08-20 | 1,725,400 | 54.12 | 54.80 | 53.70 | 54.37 | 00:00:00 | | 2002-08-21 | 1,310,200 | 54.51 | 55.20 | 54.35 | 55.05 | 00:00:00 | | 2002-08-22 | 881,400 | 55.29 | 56.00 | 55.15 | 55.91 | 00:00:00 | | 2002-08-23 | 556,800 | 55.50 | 56.28 | 55.41 | 55.50 | 00:00:00 | | 2002-08-26 | 849,600 | 56.25 | 56.67 | 55.45 | 56.50 | 00:00:00 | | 2002-08-27 | 1,210,600 | 56.75 | 56.92 | 55.35 | 55.48 | 00:00:00 | | 2002-08-28 | 872,000 | 55.48 | 55.80 | 54.76 | 55.28 | 00:00:00 | | 2002-08-29 | 814,600 | 54.60 | 56.40 | 54.30 | 55.91 | 00:00:00 | | 2002-08-30 | 683,200 | 55.89 | 57.10 | 55.31 | 56.37 | 00:00:00 | | 2002-09-03 | 1,307,800 | 56.12 | 56.12 | 54.60 | 55.32 | 00:00:00 | | 2002-09-04 | 1,600,200 | 55.50 | 56.40 | 55.05 | 56.30 | 00:00:00 | | 2002-09-05 | 1,861,200 | 56.05 | 57.80 | 55.71 | 57.33 | 00:00:00 | | 2002-09-06 | 1,034,800 | 57.99 | 58.12 | 57.37 | 57.70 | 00:00:00 | | 2002-09-09 | 955,400 | 57.65 | 58.87 | 57.41 | 58.61 | 00:00:00 | | 2002-09-10 | 1,208,800 | 58.70 | 58.95 | 57.47 | 58.25 | 00:00:00 | | 2002-09-11 | 1,006,600 | 58.70 | 59.15 | 58.40 | 58.80 | 00:00:00 | | 2002-09-12 | 1,170,600 | 58.30 | 58.31 | 57.32 | 57.61 | 00:00:00 | | 2002-09-13 | 1,096,000 | 57.00 | 57.61 | 56.75 | 57.49 | 00:00:00 | | 2002-09-16 | 1,075,000 | 57.49 | 58.90 | 57.25 | 58.80 | 00:00:00 | | 2002-09-17 | 2,089,200 | 59.25 | 60.00 | 59.20 | 59.55 | 00:00:00 | | 2002-09-18 | 1,544,000 | 59.56 | 60.50 | 59.00 | 60.03 | 00:00:00 | | 2002-09-19 | 1,174,800 | 59.55 | 59.85 | 58.82 | 58.83 | 00:00:00 | | 2002-09-20 | 1,861,000 | 58.84 | 59.60 | 58.36 | 59.47 | 00:00:00 | | 2002-09-23 | 1,195,200 | 58.80 | 59.44 | 58.70 | 59.26 | 00:00:00 | | 2002-09-24 | 4,380,800 | 59.27 | 59.27 | 54.50 | 55.43 | 00:00:00 | | 2002-09-25 | 2,682,400 | 55.43 | 56.41 | 55.05 | 55.88 | 00:00:00 | | 2002-09-26 | 1,334,600 | 56.15 | 57.47 | 55.45 | 57.43 | 00:00:00 | | 2002-09-27 | 1,066,400 | 57.40 | 58.15 | 56.25 | 56.31 | 00:00:00 | | 2002-09-30 | 2,460,600 | 56.32 | 57.62 | 54.33 | 57.60 | 00:00:00 | | 2002-10-01 | 1,342,800 | 57.63 | 58.62 | 56.76 | 58.58 | 00:00:00 | | 2002-10-02 | 1,209,000 | 58.10 | 59.03 | 56.90 | 57.26 | 00:00:00 | | 2002-10-03 | 1,934,000 | 57.94 | 59.60 | 57.41 | 59.33 | 00:00:00 | | 2002-10-04 | 1,754,600 | 59.95 | 60.38 | 58.02 | 58.58 | 00:00:00 | | 2002-10-07 | 1,068,600 | 58.59 | 59.98 | 57.76 | 58.29 | 00:00:00 | | 2002-10-08 | 1,666,600 | 59.19 | 60.74 | 58.50 | 60.47 | 00:00:00 | | 2002-10-09 | 2,521,600 | 60.20 | 62.01 | 59.80 | 61.31 | 00:00:00 | | 2002-10-10 | 2,489,000 | 61.31 | 62.80 | 60.63 | 62.54 | 00:00:00 | | 2002-10-11 | 3,142,600 | 62.75 | 62.95 | 61.00 | 61.40 | 00:00:00 | | 2002-10-14 | 1,246,400 | 61.40 | 61.74 | 61.10 | 61.49 | 00:00:00 | | 2002-10-15 | 1,688,600 | 62.99 | 62.99 | 61.40 | 61.65 | 00:00:00 | | 2002-10-16 | 1,304,200 | 60.10 | 62.45 | 60.05 | 62.20 | 00:00:00 | | 2002-10-17 | 2,512,200 | 64.50 | 65.20 | 63.21 | 64.70 | 00:00:00 | | 2002-10-18 | 1,599,600 | 64.55 | 64.55 | 63.35 | 63.98 | 00:00:00 | | 2002-10-21 | 1,841,200 | 63.98 | 63.99 | 62.65 | 63.02 | 00:00:00 | | 2002-10-22 | 2,507,400 | 63.27 | 63.50 | 62.00 | 62.50 | 00:00:00 | | 2002-10-23 | 1,812,800 | 62.50 | 62.54 | 61.60 | 61.85 | 00:00:00 | | 2002-10-24 | 1,861,600 | 62.00 | 62.70 | 61.90 | 61.98 | 00:00:00 | | 2002-10-25 | 1,691,200 | 61.65 | 64.30 | 61.65 | 64.03 | 00:00:00 | | 2002-10-28 | 1,048,200 | 64.50 | 64.70 | 63.03 | 63.30 | 00:00:00 | | 2002-10-29 | 1,641,800 | 61.51 | 62.30 | 61.06 | 61.79 | 00:00:00 | | 2002-10-30 | 1,015,800 | 61.90 | 62.31 | 61.66 | 62.13 | 00:00:00 | | 2002-10-31 | 1,554,200 | 62.25 | 64.00 | 62.20 | 63.10 | 00:00:00 | | 2002-11-01 | 1,554,400 | 63.00 | 65.60 | 62.90 | 65.45 | 00:00:00 | | 2002-11-04 | 2,903,600 | 65.65 | 66.74 | 65.02 | 66.09 | 00:00:00 | | 2002-11-05 | 1,875,800 | 65.05 | 65.10 | 64.24 | 64.71 | 00:00:00 | | 2002-11-06 | 1,235,800 | 65.39 | 66.31 | 65.10 | 66.23 | 00:00:00 | | 2002-11-07 | 2,097,400 | 66.05 | 67.25 | 65.75 | 67.23 | 00:00:00 | | 2002-11-08 | 2,176,400 | 67.24 | 67.24 | 65.35 | 65.74 | 00:00:00 | | 2002-11-11 | 1,154,600 | 65.57 | 66.00 | 64.70 | 64.70 | 00:00:00 | | 2002-11-12 | 1,335,600 | 64.60 | 64.82 | 64.00 | 64.58 | 00:00:00 | | 2002-11-13 | 1,226,000 | 64.59 | 65.48 | 64.00 | 64.75 | 00:00:00 | | 2002-11-14 | 1,082,800 | 65.75 | 65.75 | 64.67 | 65.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
