Stryker Corp Historical Data - 1SYK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Stryker Corp (1SYK)
Stryker Corp (1SYK) Historical

Stryker Corp (1SYK)

381.20

0.00

( 0.00% )

Updated: 01:12:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.8	1.81623931624	374.4	381.2	371.8	39	376.23675214	DE
4	30.2	8.60398860399	351	381.2	341.4	62	355.66803571	DE
12	28.8	8.17253121453	352.4	417.4	341.4	65	360.74308579	DE
26	74.5	24.2908379524	306.7	417.4	293.1	63	343.45118962	DE
52	69.9	22.454224221	311.3	417.4	293.1	58	337.20426167	DE
156	111.1	41.1329137357	270.1	417.4	268	59	334.84203772	DE
260	111.1	41.1329137357	270.1	417.4	268	59	334.84203772	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738256100	381.2	7.2	1.93	372.9	381.2	372.9	15
1738169700	374	-2.9	-0.77	378.6	378.6	371.8	49
1738083300	376.9	0	0.00	376.9	376.9	376.9	0
1737996900	376.9	0.1	0.03	374.4	376.9	374.4	53
1737737700	376.8	0	0.00	376.8	376.8	376.8	0
1737651300	376.8	0.1	0.03	373.7	376.8	373.7	27
1737564900	376.7	0.4	0.11	385.1	385.1	376.7	80
1737478500	376.3	0	0.00	376.3	376.3	376.3	0
1737392100	376.3	0	0.00	376.3	376.3	376.3	0
1737132900	376.3	20.9	5.88	376.3	376.3	376.3	3
1737046500	355.4	0	0.00	355.4	355.4	355.4	0
1736960100	355.4	-3.7	-1.03	355.4	355.4	355.3	78
1736873700	359.1	0	0.00	359.1	359.1	359.1	0
1736787300	359.1	14.9	4.33	357.3	359.1	357.3	53
1736528100	344.2	0	0.00	344.2	344.2	344.2	0
1736441700	344.2	0	0.00	344.2	344.2	344.2	0
1736355300	344.2	0	0.00	344.2	344.2	344.2	0
1736268900	344.2	-6.8	-1.94	344.2	344.2	341.4	277
1736182500	351	0	0.00	351	351	351	0
1735923300	351	5.2	1.50	351	351	351	5
1735836900	345.8	-8.4	-2.37	345.8	345.8	345.8	1
1735577700	354.2	0	0.00	354.2	354.2	354.2	0
1735318500	354.2	0	0.00	354.2	354.2	354.2	0
1734972900	354.2	0	0.00	354.2	354.2	354.2	0
1734713700	354.2	0	0.00	354.2	354.2	354.2	0
1734627300	354.2	0	0.00	354.2	354.2	354.2	0
1734540900	354.2	0	0.00	354.2	354.2	354.2	0
1734454500	354.2	-10.3	-2.83	354.4	354.4	354.1	256
1734368100	364.5	0	0.00	364.5	364.5	364.5	0
1734108900	364.5	4.5	1.25	355.6	364.5	355.6	41
1734022500	360	-4.3	-1.18	358.9	360	358.7	139
1733936100	364.3	0	0.00	364.3	364.3	364.3	0
1733849700	364.3	0	0.00	364.3	364.3	364.3	0
1733763300	364.3	-8.2	-2.20	356.1	366.2	356.1	131
1733504100	372.5	0	0.00	372.5	372.5	372.5	0
1733417700	372.5	0	0.00	372.5	372.5	372.5	0
1733331300	372.5	2.3	0.62	372.7	373.7	372.5	65
1733244900	370.2	0	0.00	368.9	370.2	368.9	19
1733158500	370.2	0	0.00	370.2	370.2	370.2	0
1732899300	370.2	-6.7	-1.78	367.7	370.3	367.6	86
1732812900	376.9	0	0.00	376.9	376.9	376.9	0
1732726500	376.9	5.3	1.43	380.4	417.4	371	101
1732640100	371.6	0	0.00	371.6	371.6	371.6	0
1732553700	371.6	2.6	0.70	371.6	371.6	371.6	1
1732294500	369	0	0.00	369	369	369	0
1732208100	369	0	0.00	369	369	369	0
1732121700	369	-3.3	-0.89	369	369	369	25
1732035300	372.3	0	0.00	372.3	372.3	372.3	0
1731948900	372.3	9	2.48	373.1	373.1	372.3	28
1731689700	363.3	2.9	0.80	363.3	363.3	363.3	76
1731603300	360.4	0	0.00	360.4	360.4	360.4	0
1731516900	360.4	0	0.00	360.4	360.4	360.4	0
1731430500	360.4	6.1	1.72	360.4	360.4	360.4	17
1731344100	354.3	2.1	0.60	352.4	354.3	352.4	16
1731084900	352.2	0	0.00	352.2	352.2	352.2	0
1730998500	352.2	0	0.00	352.2	352.2	352.2	0
1730912100	352.2	16.5	4.92	348.6	352.2	348	149
1730825700	335.7	0	0.00	335.7	335.7	335.7	0
1730739300	335.7	3	0.90	335.7	335.7	335.7	26
1730480100	332.7	-2.2	-0.66	332.7	332.7	332.7	1
1730393700	334.89999	0.3	0.09	334.89999	334.89999	334.89999	79

Warren Securities Fundo ...

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