|
 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 | | 2002-11-14 | 1,082,800 | 65.75 | 65.75 | 64.67 | 65.00 | 00:00:00 | | 2002-11-15 | 1,829,000 | 64.80 | 65.40 | 64.50 | 64.75 | 00:00:00 | | 2002-11-18 | 2,034,200 | 64.75 | 65.13 | 64.67 | 65.01 | 00:00:00 | | 2002-11-19 | 1,300,200 | 65.01 | 65.95 | 65.00 | 65.70 | 00:00:00 | | 2002-11-20 | 1,154,200 | 65.53 | 67.45 | 65.50 | 66.81 | 00:00:00 | | 2002-11-21 | 1,194,600 | 66.75 | 67.47 | 66.21 | 66.93 | 00:00:00 | | 2002-11-22 | 2,730,800 | 66.90 | 67.00 | 64.30 | 64.58 | 00:00:00 | | 2002-11-25 | 1,967,400 | 64.83 | 64.90 | 62.70 | 63.33 | 00:00:00 | | 2002-11-26 | 2,793,800 | 63.08 | 63.13 | 61.40 | 61.45 | 00:00:00 | | 2002-11-27 | 1,346,600 | 62.00 | 62.49 | 61.70 | 62.35 | 00:00:00 | | 2002-11-29 | 536,200 | 62.50 | 62.75 | 61.84 | 61.85 | 00:00:00 | | 2002-12-02 | 1,092,400 | 62.70 | 62.78 | 61.40 | 62.36 | 00:00:00 | | 2002-12-03 | 1,567,200 | 61.37 | 62.50 | 61.33 | 62.00 | 00:00:00 | | 2002-12-04 | 1,701,600 | 61.95 | 64.59 | 61.90 | 64.44 | 00:00:00 | | 2002-12-05 | 1,057,400 | 64.40 | 64.75 | 63.80 | 64.20 | 00:00:00 | | 2002-12-06 | 938,600 | 64.21 | 64.72 | 63.71 | 64.47 | 00:00:00 | | 2002-12-09 | 1,166,600 | 64.22 | 65.85 | 64.22 | 65.17 | 00:00:00 | | 2002-12-10 | 1,546,000 | 65.19 | 66.08 | 64.08 | 65.98 | 00:00:00 | | 2002-12-11 | 1,005,800 | 65.73 | 65.90 | 64.85 | 65.29 | 00:00:00 | | 2002-12-12 | 715,000 | 64.85 | 65.00 | 64.18 | 64.79 | 00:00:00 | | 2002-12-13 | 1,228,600 | 64.40 | 64.70 | 63.65 | 63.66 | 00:00:00 | | 2002-12-16 | 1,274,400 | 63.67 | 64.65 | 63.30 | 64.59 | 00:00:00 | | 2002-12-17 | 801,800 | 64.62 | 65.10 | 64.20 | 64.50 | 00:00:00 | | 2002-12-18 | 1,182,200 | 64.30 | 65.95 | 64.25 | 65.88 | 00:00:00 | | 2002-12-19 | 1,058,000 | 65.38 | 66.65 | 64.66 | 65.26 | 00:00:00 | | 2002-12-20 | 1,707,000 | 65.27 | 66.60 | 65.05 | 66.40 | 00:00:00 | | 2002-12-23 | 1,696,600 | 66.30 | 66.80 | 65.90 | 66.08 | 00:00:00 | | 2002-12-24 | 548,000 | 66.15 | 66.83 | 65.92 | 66.71 | 00:00:00 | | 2002-12-26 | 698,400 | 66.72 | 67.15 | 66.55 | 66.67 | 00:00:00 | | 2002-12-27 | 764,000 | 66.55 | 66.75 | 65.55 | 65.57 | 00:00:00 | | 2002-12-30 | 872,400 | 65.57 | 66.99 | 65.45 | 66.79 | 00:00:00 | | 2002-12-31 | 1,365,200 | 66.79 | 67.35 | 66.25 | 67.12 | 00:00:00 | | 2003-01-02 | 1,915,600 | 67.20 | 68.20 | 67.20 | 68.02 | 00:00:00 | | 2003-01-03 | 1,746,600 | 68.25 | 69.00 | 68.20 | 68.68 | 00:00:00 | | 2003-01-06 | 1,617,600 | 68.85 | 68.85 | 68.14 | 68.15 | 00:00:00 | | 2003-01-07 | 1,010,800 | 68.00 | 69.00 | 67.56 | 68.40 | 00:00:00 | | 2003-01-08 | 1,085,400 | 68.40 | 68.40 | 67.25 | 67.42 | 00:00:00 | | 2003-01-09 | 834,800 | 67.62 | 68.70 | 67.44 | 68.65 | 00:00:00 | | 2003-01-10 | 1,028,000 | 68.15 | 68.70 | 67.84 | 68.00 | 00:00:00 | | 2003-01-13 | 830,000 | 68.15 | 68.60 | 67.97 | 68.20 | 00:00:00 | | 2003-01-14 | 1,549,400 | 68.20 | 68.24 | 67.15 | 67.52 | 00:00:00 | | 2003-01-15 | 698,600 | 67.52 | 67.67 | 67.00 | 67.20 | 00:00:00 | | 2003-01-16 | 687,200 | 67.40 | 67.60 | 67.03 | 67.35 | 00:00:00 | | 2003-01-17 | 927,400 | 67.45 | 68.31 | 67.04 | 67.15 | 00:00:00 | | 2003-01-21 | 915,400 | 67.16 | 67.75 | 66.39 | 66.41 | 00:00:00 | | 2003-01-22 | 1,282,400 | 66.16 | 66.76 | 65.73 | 66.16 | 00:00:00 | | 2003-01-23 | 910,800 | 66.36 | 66.88 | 66.00 | 66.00 | 00:00:00 | | 2003-01-24 | 1,657,600 | 66.10 | 66.20 | 64.67 | 64.67 | 00:00:00 | | 2003-01-27 | 1,946,400 | 64.50 | 64.56 | 63.09 | 63.30 | 00:00:00 | | 2003-01-28 | 5,844,000 | 63.31 | 63.31 | 60.65 | 61.51 | 00:00:00 | | 2003-01-29 | 2,921,800 | 61.45 | 63.10 | 60.64 | 62.95 | 00:00:00 | | 2003-01-30 | 1,593,400 | 62.95 | 62.95 | 61.01 | 61.07 | 00:00:00 | | 2003-01-31 | 3,239,200 | 61.08 | 61.08 | 59.65 | 60.24 | 00:00:00 | | 2003-02-03 | 2,961,200 | 60.41 | 61.79 | 60.08 | 61.56 | 00:00:00 | | 2003-02-04 | 2,428,400 | 62.16 | 62.20 | 61.00 | 61.56 | 00:00:00 | | 2003-02-05 | 3,103,600 | 61.81 | 63.25 | 61.24 | 62.25 | 00:00:00 | | 2003-02-06 | 1,276,000 | 61.65 | 62.13 | 61.30 | 61.99 | 00:00:00 | | 2003-02-07 | 724,600 | 62.15 | 62.85 | 61.80 | 61.92 | 00:00:00 | | 2003-02-10 | 975,400 | 61.95 | 62.25 | 61.42 | 61.90 | 00:00:00 | | 2003-02-11 | 1,295,000 | 61.96 | 62.65 | 61.85 | 62.25 | 00:00:00 | | 2003-02-12 | 1,273,800 | 62.26 | 62.63 | 61.70 | 61.91 | 00:00:00 | | 2003-02-13 | 1,635,000 | 62.10 | 62.10 | 60.81 | 61.68 | 00:00:00 | | 2003-02-14 | 1,745,800 | 61.68 | 62.29 | 61.10 | 62.22 | 00:00:00 | | 2003-02-18 | 1,936,600 | 62.47 | 64.31 | 62.47 | 64.30 | 00:00:00 | | 2003-02-19 | 1,057,800 | 64.10 | 64.35 | 63.55 | 64.35 | 00:00:00 | | 2003-02-20 | 1,624,400 | 64.40 | 64.99 | 64.21 | 64.82 | 00:00:00 | | 2003-02-21 | 1,737,600 | 65.25 | 65.25 | 64.37 | 64.90 | 00:00:00 | | 2003-02-24 | 898,800 | 64.90 | 64.90 | 63.35 | 63.78 | 00:00:00 | | 2003-02-25 | 1,702,400 | 63.78 | 64.70 | 62.53 | 64.68 | 00:00:00 | | 2003-02-26 | 1,081,800 | 64.68 | 64.74 | 63.46 | 63.76 | 00:00:00 | | 2003-02-27 | 1,877,400 | 64.00 | 65.25 | 63.95 | 65.17 | 00:00:00 | | 2003-02-28 | 1,758,600 | 65.60 | 66.10 | 65.02 | 65.20 | 00:00:00 | | 2003-03-03 | 1,457,200 | 65.39 | 65.78 | 65.00 | 65.12 | 00:00:00 | | 2003-03-04 | 1,155,400 | 65.12 | 65.74 | 64.90 | 64.90 | 00:00:00 | | 2003-03-05 | 1,361,000 | 65.13 | 66.30 | 65.06 | 66.30 | 00:00:00 | | 2003-03-06 | 1,890,400 | 65.99 | 67.00 | 65.75 | 66.70 | 00:00:00 | | 2003-03-07 | 1,138,600 | 66.45 | 66.92 | 66.20 | 66.81 | 00:00:00 | | 2003-03-10 | 880,400 | 66.35 | 66.52 | 65.22 | 65.40 | 00:00:00 | | 2003-03-11 | 1,133,000 | 65.41 | 65.74 | 64.52 | 64.92 | 00:00:00 | | 2003-03-12 | 1,532,200 | 64.72 | 64.95 | 64.02 | 64.81 | 00:00:00 | | 2003-03-13 | 1,375,400 | 65.40 | 66.51 | 64.80 | 66.50 | 00:00:00 | | 2003-03-14 | 2,043,800 | 67.10 | 68.20 | 66.85 | 67.25 | 00:00:00 | | 2003-03-17 | 2,840,200 | 67.10 | 70.50 | 67.05 | 70.28 | 00:00:00 | | 2003-03-18 | 1,921,800 | 70.29 | 70.29 | 68.70 | 69.26 | 00:00:00 | | 2003-03-19 | 2,568,800 | 69.27 | 69.27 | 67.45 | 69.20 | 00:00:00 | | 2003-03-20 | 2,058,400 | 68.85 | 69.53 | 68.55 | 69.09 | 00:00:00 | | 2003-03-21 | 2,187,200 | 70.00 | 70.28 | 69.74 | 70.10 | 00:00:00 | | 2003-03-24 | 1,027,600 | 69.25 | 69.30 | 68.41 | 68.65 | 00:00:00 | | 2003-03-25 | 908,400 | 68.75 | 69.95 | 68.50 | 69.45 | 00:00:00 | | 2003-03-26 | 1,334,200 | 69.45 | 69.45 | 67.79 | 67.91 | 00:00:00 | | 2003-03-27 | 1,894,400 | 68.00 | 69.07 | 67.60 | 68.90 | 00:00:00 | | 2003-03-28 | 951,400 | 68.90 | 69.60 | 68.65 | 69.17 | 00:00:00 | | 2003-03-31 | 1,066,400 | 68.95 | 69.20 | 68.18 | 68.65 | 00:00:00 | | 2003-04-01 | 1,060,200 | 68.64 | 69.64 | 68.10 | 69.49 | 00:00:00 | | 2003-04-02 | 4,105,600 | 69.49 | 69.49 | 66.30 | 66.68 | 00:00:00 | | 2003-04-03 | 1,922,400 | 66.68 | 67.14 | 66.10 | 66.50 | 00:00:00 | | 2003-04-04 | 1,622,200 | 66.75 | 67.05 | 65.55 | 66.01 | 00:00:00 | | 2003-04-07 | 2,336,200 | 67.30 | 67.45 | 64.37 | 64.64 | 00:00:00 | | 2003-04-08 | 2,102,400 | 64.64 | 66.48 | 64.30 | 66.45 | 00:00:00 | | 2003-04-09 | 2,106,200 | 66.45 | 67.82 | 66.30 | 66.76 | 00:00:00 | | 2003-04-10 | 858,800 | 66.80 | 67.14 | 66.45 | 67.10 | 00:00:00 | | 2003-04-11 | 1,611,600 | 67.90 | 68.15 | 66.54 | 66.67 | 00:00:00 | | 2003-04-14 | 715,200 | 66.87 | 67.20 | 66.60 | 67.04 | 00:00:00 | | 2003-04-15 | 2,794,800 | 67.10 | 67.10 | 65.59 | 66.50 | 00:00:00 | | 2003-04-16 | 4,072,200 | 67.00 | 67.00 | 63.00 | 63.45 | 00:00:00 | | 2003-04-17 | 4,925,800 | 64.75 | 66.40 | 64.75 | 66.35 | 00:00:00 | | 2003-04-21 | 1,810,600 | 66.44 | 67.30 | 65.71 | 66.05 | 00:00:00 | | 2003-04-22 | 1,662,400 | 66.00 | 67.30 | 65.80 | 67.10 | 00:00:00 | | 2003-04-23 | 2,209,000 | 66.92 | 67.29 | 66.40 | 67.14 | 00:00:00 | | 2003-04-24 | 1,183,800 | 67.14 | 67.54 | 66.91 | 67.15 | 00:00:00 | | 2003-04-25 | 1,541,800 | 67.20 | 67.34 | 65.80 | 66.40 | 00:00:00 | | 2003-04-28 | 1,444,600 | 66.45 | 67.25 | 66.30 | 66.95 | 00:00:00 | | 2003-04-29 | 1,505,800 | 67.00 | 67.00 | 65.66 | 66.42 | 00:00:00 | | 2003-04-30 | 3,197,800 | 66.30 | 67.40 | 65.46 | 67.01 | 00:00:00 | | 2003-05-01 | 1,433,000 | 67.15 | 67.18 | 65.71 | 66.18 | 00:00:00 | | 2003-05-02 | 1,586,800 | 66.21 | 66.72 | 65.90 | 66.57 | 00:00:00 | | 2003-05-05 | 1,306,000 | 66.57 | 66.94 | 66.08 | 66.91 | 00:00:00 | | 2003-05-06 | 1,518,400 | 66.94 | 67.23 | 66.18 | 66.66 | 00:00:00 | | 2003-05-07 | 1,968,800 | 66.66 | 66.66 | 65.26 | 65.47 | 00:00:00 | | 2003-05-08 | 1,052,600 | 65.40 | 65.57 | 64.76 | 64.89 | 00:00:00 | | 2003-05-09 | 2,344,000 | 65.05 | 65.10 | 64.10 | 64.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
