Stryker Corp Historical Data - SYK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Stryker Corp (SYK)
Stryker Corp (SYK) Historical

Stryker Corp (SYK)

369.10

2.10

( 0.57% )

Updated: 11:50:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-16.9	-4.37823834197	386	386	366.9	922	373.86945107	DE
4	-3.9	-1.04557640751	373	386.8	366.9	1130	377.14080234	DE
12	-0.9	-0.243243243243	370	386.8	339	1435	362.80358904	DE
26	62.3	20.3063885267	306.8	386.8	305.6	1286	348.93345542	DE
52	43.70001	13.4296285627	325.39999	386.8	278	1233	332.22237276	DE
156	140.9	61.7440841367	228.2	386.8	182.32	962	306.68284369	DE
260	163.7	79.6981499513	205.4	386.8	116.94	628	279.48271013	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	368.3	-3.4	-0.91	371.1	371.7	367	542
1739482020	371.7	0	0.00	371	373.2	368.4	1073
1739395620	371.7	-5.5	-1.46	377.5	377.5	370.4	1432
1739309220	377.2	-4.3	-1.13	379.3	381.5	376	806
1739222820	381.5	1.7	0.45	386	386	378.2	756
1738963620	379.8	-1.3	-0.34	382.2	385.5	379.8	1399
1738877220	381.1	-1.9	-0.50	384.9	386.8	381.1	1253
1738790820	383	5.9	1.56	378.3	383.6	375.6	595
1738704420	377.1	-5.4	-1.41	379.9	379.9	373.8	420
1738618020	382.5	3.6	0.95	370.2	385	368	2130
1738358820	378.9	3.2	0.85	375.9	380.4	375.8	668
1738272420	375.7	-2.3	-0.61	377.1	384.6	373.4	760
1738186020	378	-1.7	-0.45	377	385	370.1	1069
1738099620	379.7	-1.3	-0.34	381.9	386.4	379.7	1385
1738013220	381	7	1.87	374.7	381	371.2	1366
1737754020	374	-3.1	-0.82	377.1	377.2	371.8	687
1737667620	377.1	2.6	0.69	375.7	378.8	373.8	970
1737581220	374.5	-3.5	-0.93	379.6	381.1	373.9	2073
1737494820	378	9.6	2.61	367	380.9	367	1829
1737408420	368.4	-5.8	-1.55	373	373.4	367	1396
1737149220	374.2	3.6	0.97	370.9	374.7	368.1	1614
1737062820	370.6	12.2	3.40	358	370.6	357.6	1505
1736976420	358.4	7.1	2.02	353.8	359.4	352.7	930
1736890020	351.3	-3.1	-0.87	353.3	354.2	349.8	489
1736803620	354.4	-2.2	-0.62	358.9	359.9	354	1287
1736544420	356.6	2.7	0.76	354.1	359.6	353.3	1015
1736458020	353.9	0.5	0.14	352.5	354.9	350.8	826
1736371620	353.4	9.6	2.79	344.9	353.7	343.5	1626
1736285220	343.8	-4.2	-1.21	341.39999	349.6	339.2	2136
1736198820	348	-3.3	-0.94	351.3	354	345.3	1901
1735939620	351.3	1.6	0.46	350.6	352	348.1	9144
1735853220	349.7	0.9	0.26	348.5	352.1	346.4	1455
1735594020	348.8	-3	-0.85	351.7	353	348.8	419
1735334820	351.8	-0.5	-0.14	353.3	354.7	350.1	1250
1734989220	352.3	3.4	0.97	351.1	355	348.7	1621
1734730020	348.9	3.1	0.90	344.8	349.2	339	3732
1734643620	345.8	-1.2	-0.35	346.6	349	343.5	1846
1734557220	347	-5.1	-1.45	352.8	355.7	347	1673
1734470820	352.1	-2	-0.56	354.9	357.1	350.1	1345
1734384420	354.1	-4	-1.12	357.3	359.9	354.1	1492
1734125220	358.1	-0.4	-0.11	359.2	359.3	356.1	939
1734038820	358.5	0.3	0.08	358	359.9	355.1	1456
1733952420	358.2	-6.8	-1.86	364.2	368	358.2	995
1733866020	365	3.4	0.94	361.5	365.4	360.2	977
1733779620	361.6	-1.3	-0.36	365.6	365.6	359.6	1142
1733520420	362.9	1.6	0.44	361.9	369.8	359	2248
1733434020	361.3	-9.7	-2.61	370	371.5	360.1	1004
1733347620	371	-1.5	-0.40	373.2	374.9	368.9	1039
1733261220	372.5	1.8	0.49	371.9	373	366.8	1476
1733174820	370.7	0.6	0.16	372.6	379.9	370.2	2524
1732915620	370.1	0.1	0.03	372.8	372.8	365.2	1311
1732829220	370	2	0.54	369.1	370	368	433
1732742820	368	-4	-1.08	371.3	372.3	366.9	956
1732656420	372	4.8	1.31	370	372.4	366	1324
1732570020	367.2	-2.6	-0.70	370	371.3	361.7	1178
1732310820	369.8	-2.5	-0.67	372.1	376.4	367.5	1524
1732224420	372.3	7.1	1.94	366	372.6	364.6	485
1732138020	365.2	-1.1	-0.30	366.6	371.4	363.6	1069
1732051620	366.3	-1.7	-0.46	368.4	372	363.8	1293
1731965220	368	-2	-0.54	370.4	376.6	368	1267

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions