|
 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 | | 2003-05-09 | 2,344,000 | 65.05 | 65.10 | 64.10 | 64.10 | 00:00:00 | | 2003-05-12 | 4,871,600 | 62.97 | 65.35 | 62.97 | 65.35 | 00:00:00 | | 2003-05-13 | 2,153,000 | 65.20 | 65.75 | 65.00 | 65.25 | 00:00:00 | | 2003-05-14 | 1,918,000 | 65.33 | 65.49 | 63.80 | 64.26 | 00:00:00 | | 2003-05-15 | 1,390,800 | 64.26 | 65.50 | 64.26 | 65.32 | 00:00:00 | | 2003-05-16 | 1,549,000 | 65.33 | 65.75 | 65.10 | 65.10 | 00:00:00 | | 2003-05-19 | 1,529,800 | 65.10 | 65.75 | 64.40 | 64.42 | 00:00:00 | | 2003-05-20 | 2,450,200 | 64.42 | 65.73 | 62.95 | 63.80 | 00:00:00 | | 2003-05-21 | 2,381,000 | 63.85 | 65.29 | 63.60 | 65.24 | 00:00:00 | | 2003-05-22 | 1,826,400 | 65.27 | 66.75 | 65.27 | 66.06 | 00:00:00 | | 2003-05-23 | 1,560,200 | 66.06 | 66.85 | 65.96 | 66.48 | 00:00:00 | | 2003-05-27 | 1,385,400 | 66.40 | 66.98 | 66.08 | 66.60 | 00:00:00 | | 2003-05-28 | 1,497,200 | 66.40 | 66.80 | 65.95 | 66.00 | 00:00:00 | | 2003-05-29 | 1,770,800 | 66.65 | 67.67 | 66.28 | 66.63 | 00:00:00 | | 2003-05-30 | 2,084,800 | 66.85 | 68.00 | 66.85 | 67.34 | 00:00:00 | | 2003-06-02 | 1,592,800 | 67.35 | 68.40 | 67.24 | 67.64 | 00:00:00 | | 2003-06-03 | 1,471,000 | 67.84 | 68.35 | 67.10 | 67.50 | 00:00:00 | | 2003-06-04 | 1,481,200 | 67.42 | 69.36 | 67.18 | 68.91 | 00:00:00 | | 2003-06-05 | 1,068,400 | 68.92 | 69.95 | 68.00 | 69.71 | 00:00:00 | | 2003-06-06 | 2,521,000 | 70.00 | 70.38 | 68.90 | 69.06 | 00:00:00 | | 2003-06-09 | 1,164,800 | 69.06 | 70.25 | 68.90 | 69.50 | 00:00:00 | | 2003-06-10 | 2,465,200 | 70.00 | 71.64 | 69.87 | 71.00 | 00:00:00 | | 2003-06-11 | 2,138,000 | 71.19 | 72.42 | 71.11 | 72.40 | 00:00:00 | | 2003-06-12 | 1,504,600 | 72.40 | 73.00 | 70.90 | 71.66 | 00:00:00 | | 2003-06-13 | 832,200 | 71.70 | 71.95 | 70.95 | 71.52 | 00:00:00 | | 2003-06-16 | 1,322,800 | 71.52 | 72.68 | 71.51 | 72.40 | 00:00:00 | | 2003-06-17 | 1,221,800 | 73.20 | 73.44 | 72.35 | 73.20 | 00:00:00 | | 2003-06-18 | 1,964,200 | 72.95 | 72.95 | 70.82 | 71.13 | 00:00:00 | | 2003-06-19 | 2,135,800 | 71.13 | 71.13 | 69.03 | 69.50 | 00:00:00 | | 2003-06-20 | 2,247,400 | 70.30 | 70.30 | 69.70 | 69.99 | 00:00:00 | | 2003-06-23 | 922,200 | 69.60 | 69.83 | 68.40 | 69.05 | 00:00:00 | | 2003-06-24 | 848,800 | 69.05 | 69.94 | 69.02 | 69.61 | 00:00:00 | | 2003-06-25 | 858,800 | 69.30 | 70.02 | 68.92 | 69.02 | 00:00:00 | | 2003-06-26 | 1,191,800 | 69.00 | 70.40 | 68.80 | 70.25 | 00:00:00 | | 2003-06-27 | 966,400 | 70.28 | 70.70 | 69.50 | 69.95 | 00:00:00 | | 2003-06-30 | 1,509,200 | 70.25 | 70.37 | 69.26 | 69.37 | 00:00:00 | | 2003-07-01 | 1,864,800 | 69.37 | 70.06 | 67.76 | 69.90 | 00:00:00 | | 2003-07-02 | 2,020,600 | 69.90 | 70.40 | 69.01 | 69.99 | 00:00:00 | | 2003-07-03 | 566,800 | 69.99 | 70.45 | 69.35 | 69.50 | 00:00:00 | | 2003-07-07 | 1,537,600 | 69.51 | 70.43 | 69.31 | 69.90 | 00:00:00 | | 2003-07-08 | 1,060,000 | 69.86 | 70.80 | 69.60 | 70.55 | 00:00:00 | | 2003-07-09 | 1,496,600 | 70.55 | 71.19 | 70.10 | 70.68 | 00:00:00 | | 2003-07-10 | 1,133,800 | 70.60 | 70.84 | 69.99 | 70.68 | 00:00:00 | | 2003-07-11 | 855,800 | 70.74 | 71.50 | 70.55 | 71.19 | 00:00:00 | | 2003-07-14 | 1,213,600 | 71.80 | 72.75 | 71.70 | 72.00 | 00:00:00 | | 2003-07-15 | 1,435,000 | 72.10 | 72.23 | 70.40 | 71.00 | 00:00:00 | | 2003-07-16 | 6,138,600 | 69.76 | 74.01 | 69.76 | 73.60 | 00:00:00 | | 2003-07-17 | 2,209,600 | 73.35 | 73.70 | 72.60 | 73.20 | 00:00:00 | | 2003-07-18 | 1,684,600 | 73.45 | 74.50 | 73.26 | 74.34 | 00:00:00 | | 2003-07-21 | 1,507,200 | 74.34 | 74.34 | 72.85 | 73.77 | 00:00:00 | | 2003-07-22 | 1,976,800 | 73.90 | 75.28 | 73.82 | 74.53 | 00:00:00 | | 2003-07-23 | 1,558,600 | 74.35 | 74.70 | 74.13 | 74.14 | 00:00:00 | | 2003-07-24 | 1,448,200 | 74.64 | 75.42 | 74.00 | 74.04 | 00:00:00 | | 2003-07-25 | 1,436,000 | 73.95 | 75.29 | 73.85 | 75.20 | 00:00:00 | | 2003-07-28 | 849,400 | 75.60 | 75.94 | 74.85 | 75.48 | 00:00:00 | | 2003-07-29 | 4,877,400 | 75.50 | 79.25 | 75.49 | 78.34 | 00:00:00 | | 2003-07-30 | 2,273,800 | 78.40 | 78.80 | 77.50 | 77.62 | 00:00:00 | | 2003-07-31 | 1,653,200 | 78.02 | 78.17 | 76.38 | 76.52 | 00:00:00 | | 2003-08-01 | 1,941,200 | 76.75 | 76.79 | 75.90 | 76.20 | 00:00:00 | | 2003-08-04 | 1,785,200 | 75.70 | 76.12 | 74.86 | 75.47 | 00:00:00 | | 2003-08-05 | 1,508,200 | 75.47 | 75.84 | 74.05 | 74.28 | 00:00:00 | | 2003-08-06 | 2,415,000 | 74.28 | 74.29 | 73.58 | 73.58 | 00:00:00 | | 2003-08-07 | 1,404,400 | 73.50 | 73.96 | 73.20 | 73.80 | 00:00:00 | | 2003-08-08 | 891,200 | 74.20 | 74.65 | 74.00 | 74.20 | 00:00:00 | | 2003-08-11 | 1,172,200 | 74.80 | 75.67 | 74.66 | 75.52 | 00:00:00 | | 2003-08-12 | 831,000 | 75.75 | 75.90 | 74.66 | 75.61 | 00:00:00 | | 2003-08-13 | 885,400 | 75.82 | 76.05 | 74.66 | 75.10 | 00:00:00 | | 2003-08-14 | 696,200 | 75.15 | 76.05 | 74.65 | 76.00 | 00:00:00 | | 2003-08-15 | 573,400 | 76.00 | 76.15 | 75.55 | 75.95 | 00:00:00 | | 2003-08-18 | 785,600 | 75.99 | 76.30 | 75.29 | 76.04 | 00:00:00 | | 2003-08-19 | 991,400 | 76.10 | 76.11 | 75.07 | 75.54 | 00:00:00 | | 2003-08-20 | 926,600 | 75.54 | 75.95 | 74.63 | 75.57 | 00:00:00 | | 2003-08-21 | 1,076,200 | 75.45 | 75.95 | 74.93 | 75.54 | 00:00:00 | | 2003-08-22 | 721,200 | 75.60 | 75.69 | 74.18 | 74.30 | 00:00:00 | | 2003-08-25 | 643,200 | 74.18 | 74.59 | 73.88 | 74.31 | 00:00:00 | | 2003-08-26 | 793,200 | 73.88 | 74.60 | 73.30 | 74.48 | 00:00:00 | | 2003-08-27 | 969,800 | 74.55 | 74.77 | 73.67 | 74.33 | 00:00:00 | | 2003-08-28 | 1,252,800 | 74.39 | 75.86 | 74.39 | 75.67 | 00:00:00 | | 2003-08-29 | 895,400 | 75.42 | 75.80 | 75.34 | 75.80 | 00:00:00 | | 2003-09-02 | 773,400 | 75.85 | 76.76 | 75.26 | 76.64 | 00:00:00 | | 2003-09-03 | 1,245,800 | 76.50 | 77.05 | 75.82 | 76.05 | 00:00:00 | | 2003-09-04 | 1,669,000 | 76.05 | 76.09 | 75.05 | 75.75 | 00:00:00 | | 2003-09-05 | 1,244,400 | 75.70 | 75.85 | 74.71 | 74.83 | 00:00:00 | | 2003-09-08 | 2,865,800 | 74.01 | 74.74 | 73.50 | 74.01 | 00:00:00 | | 2003-09-09 | 1,839,600 | 73.99 | 74.40 | 73.69 | 73.95 | 00:00:00 | | 2003-09-10 | 1,434,800 | 73.91 | 74.70 | 73.84 | 73.98 | 00:00:00 | | 2003-09-11 | 1,369,200 | 74.07 | 74.19 | 73.80 | 74.00 | 00:00:00 | | 2003-09-12 | 1,601,200 | 73.97 | 74.13 | 73.30 | 74.03 | 00:00:00 | | 2003-09-15 | 1,272,000 | 74.28 | 75.23 | 74.22 | 74.47 | 00:00:00 | | 2003-09-16 | 1,459,200 | 74.57 | 75.10 | 74.48 | 74.80 | 00:00:00 | | 2003-09-17 | 1,480,200 | 74.80 | 75.81 | 74.80 | 75.37 | 00:00:00 | | 2003-09-18 | 1,869,200 | 75.98 | 76.96 | 75.88 | 76.70 | 00:00:00 | | 2003-09-19 | 1,541,600 | 76.45 | 76.88 | 75.76 | 76.12 | 00:00:00 | | 2003-09-22 | 1,096,200 | 75.87 | 75.99 | 75.45 | 75.94 | 00:00:00 | | 2003-09-23 | 1,056,200 | 76.00 | 77.10 | 76.00 | 76.50 | 00:00:00 | | 2003-09-24 | 1,529,800 | 76.69 | 76.84 | 75.73 | 75.75 | 00:00:00 | | 2003-09-25 | 1,077,200 | 75.70 | 76.20 | 75.61 | 75.65 | 00:00:00 | | 2003-09-26 | 1,409,200 | 75.50 | 75.70 | 75.00 | 75.52 | 00:00:00 | | 2003-09-29 | 1,005,400 | 75.47 | 75.84 | 75.11 | 75.75 | 00:00:00 | | 2003-09-30 | 1,834,000 | 75.33 | 76.15 | 75.08 | 75.31 | 00:00:00 | | 2003-10-01 | 2,326,000 | 75.50 | 75.61 | 74.67 | 74.81 | 00:00:00 | | 2003-10-02 | 1,642,600 | 75.00 | 76.65 | 74.77 | 76.49 | 00:00:00 | | 2003-10-03 | 1,805,000 | 76.99 | 78.73 | 76.91 | 77.31 | 00:00:00 | | 2003-10-06 | 1,278,200 | 76.84 | 77.12 | 75.84 | 76.80 | 00:00:00 | | 2003-10-07 | 1,725,200 | 76.75 | 77.70 | 76.55 | 77.03 | 00:00:00 | | 2003-10-08 | 979,200 | 77.15 | 77.25 | 76.25 | 76.28 | 00:00:00 | | 2003-10-09 | 1,120,800 | 76.44 | 77.02 | 75.87 | 76.26 | 00:00:00 | | 2003-10-10 | 559,000 | 76.37 | 77.05 | 76.34 | 76.67 | 00:00:00 | | 2003-10-13 | 881,400 | 77.11 | 78.02 | 76.38 | 76.65 | 00:00:00 | | 2003-10-14 | 1,095,400 | 77.12 | 77.67 | 76.48 | 77.65 | 00:00:00 | | 2003-10-15 | 1,995,000 | 78.24 | 79.49 | 78.00 | 78.92 | 00:00:00 | | 2003-10-16 | 1,160,600 | 79.05 | 79.24 | 78.46 | 78.76 | 00:00:00 | | 2003-10-17 | 1,991,800 | 79.99 | 80.31 | 78.58 | 78.98 | 00:00:00 | | 2003-10-20 | 2,376,800 | 79.18 | 81.85 | 79.09 | 81.48 | 00:00:00 | | 2003-10-21 | 1,208,200 | 81.46 | 81.46 | 80.45 | 80.64 | 00:00:00 | | 2003-10-22 | 1,097,000 | 80.63 | 80.80 | 79.90 | 80.15 | 00:00:00 | | 2003-10-23 | 1,408,400 | 80.15 | 81.59 | 80.15 | 80.94 | 00:00:00 | | 2003-10-24 | 1,775,400 | 80.49 | 81.63 | 80.40 | 81.51 | 00:00:00 | | 2003-10-27 | 1,298,000 | 81.71 | 82.04 | 80.73 | 80.91 | 00:00:00 | | 2003-10-28 | 1,676,400 | 80.91 | 81.46 | 80.70 | 81.46 | 00:00:00 | | 2003-10-29 | 883,600 | 81.46 | 81.75 | 80.86 | 81.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
