|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 883,600 | 81.46 | 81.75 | 80.86 | 81.29 | 00:00:00 | | 2003-10-30 | 954,800 | 81.29 | 81.39 | 80.80 | 81.16 | 00:00:00 | | 2003-10-31 | 1,036,800 | 81.16 | 81.44 | 80.96 | 81.11 | 00:00:00 | | 2003-11-03 | 1,298,400 | 81.11 | 82.51 | 81.11 | 82.18 | 00:00:00 | | 2003-11-04 | 1,071,600 | 82.18 | 82.18 | 81.60 | 81.73 | 00:00:00 | | 2003-11-05 | 1,244,000 | 81.73 | 81.77 | 81.31 | 81.40 | 00:00:00 | | 2003-11-06 | 745,400 | 81.40 | 82.51 | 81.23 | 82.28 | 00:00:00 | | 2003-11-07 | 745,200 | 82.28 | 82.44 | 81.48 | 81.50 | 00:00:00 | | 2003-11-10 | 659,400 | 81.75 | 81.75 | 80.78 | 81.07 | 00:00:00 | | 2003-11-11 | 756,400 | 80.45 | 80.93 | 80.23 | 80.60 | 00:00:00 | | 2003-11-12 | 730,600 | 80.60 | 81.24 | 80.03 | 81.11 | 00:00:00 | | 2003-11-13 | 817,200 | 81.12 | 82.48 | 80.89 | 82.20 | 00:00:00 | | 2003-11-14 | 955,400 | 81.95 | 82.83 | 80.90 | 81.30 | 00:00:00 | | 2003-11-17 | 909,800 | 81.35 | 81.38 | 80.25 | 80.65 | 00:00:00 | | 2003-11-18 | 1,327,800 | 80.86 | 81.15 | 79.40 | 79.57 | 00:00:00 | | 2003-11-19 | 941,000 | 79.50 | 80.40 | 78.97 | 80.03 | 00:00:00 | | 2003-11-20 | 1,717,200 | 79.31 | 79.86 | 78.85 | 79.00 | 00:00:00 | | 2003-11-21 | 1,300,000 | 79.46 | 79.46 | 78.52 | 79.24 | 00:00:00 | | 2003-11-24 | 1,024,800 | 79.62 | 80.60 | 79.34 | 80.49 | 00:00:00 | | 2003-11-25 | 1,072,600 | 80.37 | 80.88 | 80.04 | 80.04 | 00:00:00 | | 2003-11-26 | 845,800 | 80.06 | 80.47 | 79.65 | 80.36 | 00:00:00 | | 2003-11-28 | 449,400 | 80.36 | 81.35 | 80.15 | 81.00 | 00:00:00 | | 2003-12-01 | 868,000 | 81.71 | 82.12 | 81.25 | 82.05 | 00:00:00 | | 2003-12-02 | 1,281,800 | 82.05 | 82.51 | 81.60 | 82.41 | 00:00:00 | | 2003-12-03 | 690,400 | 82.07 | 82.68 | 81.60 | 81.99 | 00:00:00 | | 2003-12-04 | 581,400 | 82.07 | 82.39 | 81.63 | 82.08 | 00:00:00 | | 2003-12-05 | 671,000 | 82.08 | 82.44 | 81.76 | 81.94 | 00:00:00 | | 2003-12-08 | 613,200 | 82.05 | 83.15 | 82.04 | 83.15 | 00:00:00 | | 2003-12-09 | 1,177,000 | 83.30 | 83.31 | 82.05 | 82.10 | 00:00:00 | | 2003-12-10 | 1,094,400 | 82.10 | 82.26 | 80.11 | 80.45 | 00:00:00 | | 2003-12-11 | 1,056,400 | 80.75 | 81.82 | 80.75 | 81.34 | 00:00:00 | | 2003-12-12 | 647,600 | 81.59 | 81.64 | 80.95 | 81.36 | 00:00:00 | | 2003-12-15 | 705,800 | 82.10 | 82.60 | 81.31 | 81.37 | 00:00:00 | | 2003-12-16 | 614,400 | 81.35 | 81.84 | 80.70 | 81.42 | 00:00:00 | | 2003-12-17 | 881,600 | 81.26 | 82.40 | 81.04 | 82.29 | 00:00:00 | | 2003-12-18 | 969,200 | 82.29 | 82.75 | 82.00 | 82.65 | 00:00:00 | | 2003-12-19 | 1,085,400 | 82.98 | 83.38 | 82.66 | 83.32 | 00:00:00 | | 2003-12-22 | 1,099,000 | 82.29 | 82.92 | 81.96 | 82.77 | 00:00:00 | | 2003-12-23 | 880,200 | 82.87 | 82.95 | 81.89 | 82.40 | 00:00:00 | | 2003-12-24 | 378,400 | 81.55 | 82.55 | 81.20 | 82.40 | 00:00:00 | | 2003-12-26 | 242,000 | 82.38 | 82.86 | 82.01 | 82.38 | 00:00:00 | | 2003-12-29 | 747,200 | 82.49 | 84.21 | 82.31 | 84.21 | 00:00:00 | | 2003-12-30 | 736,000 | 84.21 | 84.80 | 84.17 | 84.80 | 00:00:00 | | 2003-12-31 | 1,295,600 | 84.90 | 85.36 | 84.57 | 85.01 | 00:00:00 | | 2004-01-02 | 822,800 | 84.91 | 84.92 | 83.53 | 83.76 | 00:00:00 | | 2004-01-05 | 925,400 | 84.36 | 85.06 | 84.28 | 85.06 | 00:00:00 | | 2004-01-06 | 990,000 | 84.81 | 85.71 | 84.43 | 84.60 | 00:00:00 | | 2004-01-07 | 1,199,200 | 84.50 | 84.50 | 83.77 | 84.14 | 00:00:00 | | 2004-01-08 | 1,163,200 | 84.32 | 84.35 | 83.79 | 84.30 | 00:00:00 | | 2004-01-09 | 974,600 | 84.30 | 84.77 | 84.15 | 84.40 | 00:00:00 | | 2004-01-12 | 957,200 | 84.15 | 85.46 | 84.15 | 85.17 | 00:00:00 | | 2004-01-13 | 1,227,200 | 85.18 | 85.88 | 84.56 | 84.84 | 00:00:00 | | 2004-01-14 | 793,800 | 84.85 | 85.64 | 84.85 | 85.58 | 00:00:00 | | 2004-01-15 | 706,600 | 86.04 | 86.51 | 84.93 | 86.28 | 00:00:00 | | 2004-01-16 | 2,193,400 | 87.00 | 89.29 | 86.84 | 89.16 | 00:00:00 | | 2004-01-20 | 1,625,400 | 89.33 | 89.59 | 87.38 | 88.00 | 00:00:00 | | 2004-01-21 | 1,107,000 | 88.14 | 88.94 | 87.55 | 88.94 | 00:00:00 | | 2004-01-22 | 809,600 | 88.69 | 89.72 | 88.41 | 89.44 | 00:00:00 | | 2004-01-23 | 1,014,000 | 89.40 | 89.77 | 88.85 | 89.54 | 00:00:00 | | 2004-01-26 | 896,600 | 89.75 | 91.32 | 89.75 | 91.32 | 00:00:00 | | 2004-01-27 | 870,200 | 90.55 | 91.26 | 90.27 | 90.41 | 00:00:00 | | 2004-01-28 | 981,200 | 90.60 | 90.64 | 88.50 | 88.64 | 00:00:00 | | 2004-01-29 | 1,041,800 | 89.25 | 91.21 | 88.65 | 90.88 | 00:00:00 | | 2004-01-30 | 2,363,200 | 87.25 | 88.99 | 87.17 | 88.74 | 00:00:00 | | 2004-02-02 | 1,732,200 | 88.95 | 91.71 | 88.89 | 90.57 | 00:00:00 | | 2004-02-03 | 1,545,000 | 90.50 | 90.75 | 89.06 | 89.54 | 00:00:00 | | 2004-02-04 | 1,044,600 | 89.29 | 90.14 | 89.01 | 89.57 | 00:00:00 | | 2004-02-05 | 2,168,400 | 89.58 | 89.73 | 87.95 | 88.13 | 00:00:00 | | 2004-02-06 | 1,150,600 | 88.27 | 89.79 | 88.26 | 89.76 | 00:00:00 | | 2004-02-09 | 697,600 | 89.71 | 90.46 | 89.31 | 89.88 | 00:00:00 | | 2004-02-10 | 1,074,800 | 89.87 | 89.88 | 89.02 | 89.32 | 00:00:00 | | 2004-02-11 | 862,800 | 89.47 | 91.18 | 89.09 | 90.90 | 00:00:00 | | 2004-02-12 | 693,600 | 90.27 | 90.66 | 90.00 | 90.31 | 00:00:00 | | 2004-02-13 | 601,800 | 90.56 | 90.61 | 89.97 | 90.19 | 00:00:00 | | 2004-02-17 | 672,800 | 90.68 | 90.83 | 90.05 | 90.15 | 00:00:00 | | 2004-02-18 | 757,400 | 90.17 | 90.55 | 89.98 | 90.15 | 00:00:00 | | 2004-02-19 | 774,200 | 90.54 | 90.55 | 89.23 | 89.30 | 00:00:00 | | 2004-02-20 | 844,400 | 89.55 | 90.44 | 89.24 | 89.93 | 00:00:00 | | 2004-02-23 | 698,600 | 90.12 | 90.39 | 89.19 | 89.35 | 00:00:00 | | 2004-02-24 | 732,600 | 89.35 | 89.99 | 88.85 | 89.34 | 00:00:00 | | 2004-02-25 | 923,200 | 89.50 | 89.50 | 88.50 | 89.12 | 00:00:00 | | 2004-02-26 | 510,600 | 89.02 | 89.10 | 88.43 | 88.88 | 00:00:00 | | 2004-02-27 | 1,369,800 | 85.00 | 89.22 | 85.00 | 88.73 | 00:00:00 | | 2004-03-01 | 1,080,000 | 88.93 | 89.66 | 88.53 | 89.24 | 00:00:00 | | 2004-03-02 | 1,278,400 | 89.24 | 90.02 | 88.30 | 88.37 | 00:00:00 | | 2004-03-03 | 1,292,400 | 88.27 | 90.45 | 88.27 | 90.30 | 00:00:00 | | 2004-03-04 | 638,200 | 90.05 | 90.31 | 89.71 | 89.88 | 00:00:00 | | 2004-03-05 | 689,000 | 89.78 | 90.91 | 89.35 | 90.42 | 00:00:00 | | 2004-03-08 | 2,363,600 | 93.38 | 94.40 | 92.31 | 92.77 | 00:00:00 | | 2004-03-09 | 1,419,200 | 92.75 | 93.01 | 91.65 | 91.79 | 00:00:00 | | 2004-03-10 | 1,024,200 | 91.80 | 91.85 | 90.60 | 90.74 | 00:00:00 | | 2004-03-11 | 1,141,000 | 90.20 | 90.50 | 88.50 | 88.60 | 00:00:00 | | 2004-03-12 | 1,143,600 | 89.32 | 89.46 | 88.10 | 89.43 | 00:00:00 | | 2004-03-15 | 1,318,000 | 89.43 | 89.43 | 87.53 | 87.99 | 00:00:00 | | 2004-03-16 | 957,600 | 88.20 | 88.50 | 87.55 | 88.17 | 00:00:00 | | 2004-03-17 | 1,276,400 | 89.05 | 91.33 | 88.80 | 91.20 | 00:00:00 | | 2004-03-18 | 1,206,600 | 90.65 | 91.07 | 89.64 | 90.48 | 00:00:00 | | 2004-03-19 | 1,035,200 | 89.80 | 90.18 | 89.15 | 89.34 | 00:00:00 | | 2004-03-22 | 1,705,400 | 88.73 | 88.75 | 86.43 | 87.09 | 00:00:00 | | 2004-03-23 | 1,902,600 | 87.45 | 88.37 | 85.84 | 87.73 | 00:00:00 | | 2004-03-24 | 1,145,800 | 87.62 | 87.85 | 86.52 | 87.26 | 00:00:00 | | 2004-03-25 | 1,142,200 | 87.27 | 87.34 | 86.61 | 87.24 | 00:00:00 | | 2004-03-26 | 1,073,600 | 87.30 | 88.38 | 87.18 | 87.80 | 00:00:00 | | 2004-03-29 | 977,400 | 88.02 | 89.21 | 87.98 | 88.44 | 00:00:00 | | 2004-03-30 | 692,400 | 88.44 | 88.90 | 87.68 | 88.79 | 00:00:00 | | 2004-03-31 | 1,077,800 | 88.78 | 88.99 | 88.04 | 88.53 | 00:00:00 | | 2004-04-01 | 1,471,400 | 88.50 | 90.05 | 88.41 | 90.00 | 00:00:00 | | 2004-04-02 | 1,877,800 | 90.63 | 93.31 | 90.63 | 92.97 | 00:00:00 | | 2004-04-05 | 1,502,600 | 93.10 | 94.30 | 92.77 | 94.30 | 00:00:00 | | 2004-04-06 | 868,600 | 93.95 | 94.22 | 93.05 | 94.15 | 00:00:00 | | 2004-04-07 | 951,000 | 94.15 | 94.40 | 93.56 | 94.07 | 00:00:00 | | 2004-04-08 | 1,099,800 | 94.60 | 95.80 | 93.82 | 94.47 | 00:00:00 | | 2004-04-12 | 580,400 | 94.54 | 95.29 | 94.10 | 95.08 | 00:00:00 | | 2004-04-13 | 887,400 | 95.55 | 95.70 | 93.14 | 94.03 | 00:00:00 | | 2004-04-14 | 1,583,400 | 93.52 | 95.19 | 93.50 | 94.52 | 00:00:00 | | 2004-04-15 | 1,513,000 | 94.74 | 95.60 | 94.26 | 95.60 | 00:00:00 | | 2004-04-16 | 3,737,200 | 98.50 | 99.99 | 96.69 | 99.66 | 00:00:00 | | 2004-04-19 | 1,277,200 | 98.85 | 99.66 | 98.75 | 99.25 | 00:00:00 | | 2004-04-20 | 2,252,400 | 99.35 | 99.98 | 97.41 | 97.41 | 00:00:00 | | 2004-04-21 | 1,430,800 | 97.90 | 99.13 | 97.60 | 98.65 | 00:00:00 | | 2004-04-22 | 2,399,400 | 98.74 | 100.65 | 98.50 | 100.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
