Stryker Corporation (SYK)     Sec: Healthcare Ind: Medical Appliances & Equipment
Peak: -2.81%   12m: 28.71%   6m: 19.91%   ytd: 38.26%   div: 0.97%   beta: 0.947   alpha: 0.133   s: 2.503 (98.52)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21216.25215.07216.25214.5300655,3520.9470.1332.503
2019-10-18215.7215.32215.98214.2800861,8090.9490.1382.544
2019-10-17215.75215.56217215.0800715,2000.9490.1382.572
2019-10-16214.4215.75216.14213.12001,086,0000.9490.142.613
2019-10-15214.35214.95216.12213.6200556,0000.9490.1372.594
2019-10-14214.09212.66214.48212.2200682,6000.9490.1372.526
2019-10-11213.87213.81215.54212.5100934,9000.9550.1272.522
2019-10-10209.56211.29211.96208.600920,2000.9550.132.468
2019-10-09209.67210.87211.07207.52001,512,6000.9560.1322.43
2019-10-08211.65207.88211.65207.81001,037,5000.9550.1292.346
2019-10-07214.45212.94215.13212.6800673,1000.9520.1332.472
2019-10-04213.97215.49215.93213.9700709,7000.9510.1382.464
2019-10-03208.4213.13213.37207.4900789,5000.9520.1392.473
2019-10-02210.99209.1211.7207.19001,388,1000.950.1342.448
2019-10-01216.5212.72217.14212.17001,140,7000.950.1332.508
2019-09-30214.21216.3217.47213.99001,338,8000.9480.1332.574
2019-09-27217.17213.61217.17212.70.520945,5000.9490.1332.515
2019-09-26218.51215.87218.99214.300875,2000.9490.1332.545
2019-09-25216.99217.43217.86214.400918,8000.9490.1352.585
2019-09-24220.83217.47222.47216.32001,114,2000.9510.1422.557
2019-09-23219.24219.66220.93218.26001,089,5000.9510.1462.607
2019-09-20221.29220.67221.89218.66003,744,3000.9510.1482.6
2019-09-19220.38220.52222.19219.7300997,1000.9520.1462.576
2019-09-18218.13219.95220.12216.900983,3000.9510.152.531
2019-09-17215.48217.88219.09215.4400815,9000.9530.1512.511
2019-09-16216.48214.77217.39214.4800845,7000.9530.1482.47
2019-09-13219.83217.66220.18216.9600721,8000.9540.152.528
2019-09-12219.6219.51221.39219.33001,059,7000.9550.1562.551
2019-09-11212.88217.43217.65212.5200925,8000.9620.1452.501
2019-09-10215.42213.18215.77209.92001,733,6000.960.1392.46
2019-09-09221.4216.66221.4215.94001,337,5000.9610.142.51
2019-09-06219.58220.87221.72219.1700745,5000.9610.1512.547
2019-09-05220.41219.69220.69218.8200721,2000.9610.1492.539
2019-09-04218.61218.47219.62216.8900624,5000.9630.152.552
2019-09-03218.59217.6219.82215.39001,102,2000.9640.1522.537
2019-08-30222.66220.13222.91219.29001,038,6000.9630.1542.583
2019-08-29220.65221.29221.75219.3500669,4000.9640.1612.594
2019-08-28216.34218.96219.45216.1200701,7000.9650.1652.589
2019-08-27217.97217.98219.7217.0800915,5000.9650.1692.59
2019-08-26215.34216.62216.72214.0200642,9000.9660.1632.558
2019-08-23217.68213.59219.07212.29001,043,9000.9650.1592.519
2019-08-22218.49217.75219.91216.8300614,6000.9680.1592.6
2019-08-21218.77218.49219.67217.0400732,6000.9680.162.586
2019-08-20218.91217.42220.15217.2700919,0000.9680.1632.609
2019-08-19218.72218.11219.29216.35001,416,3000.9690.1592.618
2019-08-16216.72216.48217.69215.87001,237,1000.9710.1562.622
2019-08-15212.02214.78215.69210.9900764,4000.9730.1552.632
2019-08-14215.67211.55217.64211.3800924,8000.9720.152.577
2019-08-13218.14218.58220.47216.6600844,9000.9690.1522.676
2019-08-12217.62216.67219.18215.3400518,5000.9710.1552.695
2019-08-09216.48218.21219.44215.9100934,2000.9720.1552.72
2019-08-08211.4217.27217.47211.3001,196,6000.9740.1512.702
2019-08-07208.74211.23211.47206.0800883,9000.9680.1442.646
2019-08-06206.66210.7210.82205.9001,134,1000.9680.1432.622
2019-08-05209.16205.17209.88203.76001,544,4000.9640.1332.543
2019-08-02212.41211.11212.41209.11001,158,9000.9650.1312.604
2019-08-01210.26212.41214.62210.26001,444,6000.9650.1342.644
2019-07-31212.71209.28213.85208.01001,218,4000.970.1282.613
2019-07-30213.48213.1215212.7600980,9000.9680.1322.643
2019-07-29214.3214.8214.89212.81001,216,0000.9680.1292.675
2019-07-26220.78213.93222.06213.34001,575,0000.9680.1292.672
2019-07-25212.68212.15214.17211.59001,145,1000.9680.1252.639
2019-07-24209.5213.06213.21208.21001,145,6000.9640.1052.641
2019-07-23207.93208.87209.15207.0400808,6000.9620.1012.553
2019-07-22207.87207.99209.37207.300836,1000.9620.1022.541
2019-07-19210.42207.52210.62207.48001,355,2000.9620.1032.547
2019-07-18206.28209.94210.02205.5200932,8000.9610.1032.562
2019-07-17205.81207.45208.04205.700975,4000.9610.0992.546
2019-07-16205.77204.91206.41204.5900815,0000.9630.0892.493
2019-07-15206.6205207.33204.55001,254,6000.9630.0872.48
2019-07-12210.32205.9210.32205.36001,704,6000.9620.0872.47
2019-07-11208.31210.33210.34207.9400681,9000.9650.0972.512
2019-07-10208.23208.56209.55208.1100559,3000.9630.0932.502
2019-07-09206.99208.47208.96206.700760,2000.9630.0952.492
2019-07-08207.35207.57207.97205.600849,9000.9620.0912.483
2019-07-05205.85208.06208.66204.6100961,8000.9610.0962.437
2019-07-03205.98207.65207.84204.9600547,0000.9610.0952.431
2019-07-02205.5205.31206.57204.1500790,9000.9590.0932.408
2019-07-01207.14206.04207.45203.8300889,8000.9620.0982.416
2019-06-28202.51205.09205.23201.79001,206,2000.9610.0992.443
2019-06-27202.34202.05202.64201.050.520758,1000.9590.0952.414
2019-06-26202.51201.36203.68199.82001,326,6000.9450.1042.384
2019-06-25203.47202.79204.31202.15001,213,0000.9450.1072.385
2019-06-24202.58203.46203.96201.9900902,7000.9460.1062.42
2019-06-21202.14201.71202.9200.21001,840,1000.9470.1022.379
2019-06-20201.52202.27203.1200.39001,113,1000.9480.1072.361
2019-06-19197.2199.49199.75196.58001,189,8000.9470.1052.337
2019-06-18196.07197.2197.37195.33001,112,7000.9460.1012.345
2019-06-17194.68195.41195.84194.1900579,1000.9470.0982.341
2019-06-14196.39194.5196.66194.4500744,8000.9460.1012.301
2019-06-13196.72195.8196.72194.5700736,3000.9450.1052.359
2019-06-12194.28196.17196.2194.0300651,5000.9450.1082.352
2019-06-11196.25193.84196.92192.500815,1000.9450.1072.286
2019-06-10194.44195.15195.96193.9900708,2000.9460.1142.293
2019-06-07192.21193.34193.96191.8600904,2000.9450.1082.253
2019-06-06188.61190.87192.13187.94001,037,7000.9440.1052.215
2019-06-05187.1188.2188.68185.85001,194,5000.9430.1062.168
2019-06-04185.08185.52186.06182.17001,375,0000.9420.1062.135
2019-06-03182.79182.11184.38181.19001,124,2000.9430.1072.085
2019-05-31181.94182.33184.06181.1001,324,1000.9430.1042.107
2019-05-30180.77182.84182.99180.65001,192,0000.9460.12.125
2019-05-29180.63180.48181.07179.16001,053,3000.9450.0952.108
2019-05-28184.02181.08185.69180.62002,393,2000.9450.0922.157
2019-05-24184.07183.85184.75182.7300708,0000.9430.0952.276
2019-05-23184.49183.58184.69181.8900798,9000.9430.0962.275
2019-05-22184.8185.03185.55184.1400878,5000.9440.0962.285
2019-05-21184.67184.53185.91184.4700922,1000.9440.0932.285
2019-05-20182.43183.39183.98181.7800811,5000.9450.0932.279
2019-05-17182.9183.23185.5182.7400998,1000.9480.0852.274
2019-05-16185.7184.71186.72183.85001,172,4000.9490.0882.296
2019-05-15182.59184.75185.58181.3100778,3000.950.0912.33
2019-05-14183.57183.27185.46183.1700625,1000.950.0912.273
2019-05-13183.39183.29184.64182.0900956,3000.950.0962.265
2019-05-10185.93186.37186.89180.9700958,2000.9510.0912.285
2019-05-09185.23187.08187.24183.3300922,0000.9510.0942.312
2019-05-08186.81187.12188.07185.3600910,5000.9520.0962.332
2019-05-07188.3186.6189.35184.62001,502,4000.9520.12.346
2019-05-06186.4190.07190.31186.4001,111,4000.9510.1022.411
2019-05-03190.2189.76190.2187.9600878,6000.9510.0992.415
2019-05-02185.99187.91188.17185.59001,126,3000.9510.12.424
2019-05-01187.81185.77187.96185.1600972,0000.9520.0942.407
2019-04-30186.61187.97188.21185.82001,063,3000.950.0982.428
2019-04-29186.9186.36187.23185.0300898,0000.950.0962.399
2019-04-26186.97187.34187.73184.7600890,3000.9510.0982.453
2019-04-25182.69186.24186.89182.69001,493,2000.950.0982.441
2019-04-24182.71184.12187.95181.03002,735,9000.9510.0942.367
2019-04-23182.09186.03186.4181.12002,931,4000.9510.0942.378
2019-04-22179.39181.26182.78178.56001,896,3000.9480.092.293
2019-04-18179.19179.36179.93173.97003,396,7000.9470.0832.238
2019-04-17188.48179.34188.56179.11003,369,1000.9470.0832.262
2019-04-16193.75188.1193.9186.96001,683,6000.9450.1012.384
2019-04-15192.17192.46192.94191.44001,445,6000.9450.1122.43
2019-04-12195.25191.71195.39191.56001,457,7000.9430.1082.412
2019-04-11195.29194.36195.29193.7300667,2000.9460.1162.467
2019-04-10194.68195.17196.85193.8600774,5000.9460.1182.469
2019-04-09194.1195195.71193.5400701,9000.9460.122.382
2019-04-08194.46194.77195.07191.83001,162,1000.9450.1212.408
2019-04-05193.34194.27195.03192.8200640,1000.9450.1212.402
2019-04-04194.22192.75194.48192.3600729,2000.9470.1142.333
2019-04-03195.3193.87195.9193.13001,154,7000.9470.1212.298
2019-04-02195.03194.2195.44193.8600919,7000.9480.1252.365
2019-04-01198.26195.13198.86194.49001,625,9000.9470.1292.393
2019-03-29196.03196.54196.89194.89001,023,8000.9520.1342.428
2019-03-28195.24195.15195.45193.390.520555,2000.9540.1392.442
2019-03-27194.41194.71195.28192.100917,4000.9540.1392.461
2019-03-26195.26194.59195.82193.8700800,6000.9540.1352.482
2019-03-25193.25193.69193.91191.8500916,1000.9530.1412.458
2019-03-22195.63192.96196.21192.9200932,7000.9530.142.471
2019-03-21194.57196.49197.2194.5700896,9000.9530.142.468
2019-03-20194.64195.64197.24193.9001,265,2000.9550.1472.442
2019-03-19193.4194.63194.78191.81001,212,6000.9530.1342.432
2019-03-18193.13192.11193.13191.04001,801,1000.9530.1282.386
2019-03-15191.6192.56193.32191.44001,734,3000.9530.1292.419
2019-03-14191.37191.88191.88189.6700998,3000.9530.1312.428
2019-03-13190.04190.38191.48189.600842,8000.9520.1272.374
2019-03-12188.34189.35189.78187.8900891,4000.9520.1292.344
2019-03-11186.96187.78188.02185.8400819,7000.9520.1262.321
2019-03-08184.69185.81185.92183.100968,8000.9510.1312.286
2019-03-07186.9185.64187.52185.16001,168,7000.9510.1272.288
2019-03-06188.57186.91188.88186.0400764,4000.9510.1282.33
2019-03-05189.11188.49189.22187.2700828,6000.9510.1342.349
2019-03-04191.17189.22191.53186.02001,111,5000.9510.1362.333
2019-03-01188.18190.12190.38187.65001,344,2000.9450.1332.415
2019-02-28185.06187.08188.13184.66001,358,5000.9450.1262.359
2019-02-27182.93185.35186.13182.93001,140,4000.9460.122.3
2019-02-26185.9183.83185.9182.78002,152,8000.9480.1212.278
2019-02-25187.7186.05188.25184.81001,869,0000.9480.1272.294
2019-02-22186.42187.24187.35185.9900813,1000.9460.1342.276
2019-02-21185.52186.15186.84185.12001,010,5000.9460.1342.276
2019-02-20184.82186.21186.66184.69001,157,3000.9460.1372.258
2019-02-19185.42184.69185.98184.32001,356,9000.9440.1392.268
2019-02-15185.98185.41186.26184.91001,802,8000.9350.1312.244
2019-02-14183.59184.13185.33182.9600866,9000.9310.1272.199
2019-02-13184.49183.88184.75182.03001,257,0000.9290.1242.214
2019-02-12183.45184.25184.4181.73001,372,2000.9310.1222.28
2019-02-11182.21182.13182.56181.16001,480,4000.9310.1282.241
2019-02-08178.25181.27181.3178.19001,317,7000.9310.1292.252
2019-02-07177.88179.38179.44177.69001,351,9000.930.1262.257
2019-02-06177.78179.33179.43177.1400950,2000.9350.1182.299
2019-02-05176.55177.99178.48176.13001,261,8000.9360.1152.322
2019-02-04175.63175.79176.37174.4001,376,8000.9350.112.296
2019-02-01176.54175.96177.63175.13001,546,8000.930.122.308
2019-01-31176.98176.22178.12175.51002,909,6000.930.1212.271
2019-01-30174.67178.03179.8173.46005,426,2000.9310.1272.279
2019-01-29160.9159.85162.19159.57001,823,1000.8990.0852.027
2019-01-28163.47160.77163.95160.66001,927,3000.890.1022.023
2019-01-25166.8164.5166.84164.18001,467,2000.8890.1112.124
2019-01-24164.82166.03166.18164.11001,209,9000.8850.1262.155
2019-01-23164.72164.52166.08163.09001,177,0000.8860.1252.07
2019-01-22165.59164.62166.44163.27002,400,5000.8870.1282.042
2019-01-18164.49166.28166.91163.57002,022,0000.8870.1292.067
2019-01-17161.51163.16163.66161.49001,164,2000.8850.1272.027
2019-01-16160.61162.16163.09160.29001,792,6000.8760.1361.992
2019-01-15156.32160.91160.99156.23001,700,7000.8770.1361.984
2019-01-14157.03156.46158.2156.35001,327,2000.8590.141.91
2019-01-11158.84158.28159.4157.69001,116,1000.8590.1461.965
2019-01-10157.8160.11160.22157.01001,015,7000.8590.1491.97
2019-01-09158.81158.58160.65158.22001,216,2000.8580.1481.983
2019-01-08156.85157.69158.26155.35001,499,8000.8610.1431.965
2019-01-07155.59155.81158.47155.16001,617,6000.8580.1451.976
2019-01-04153.07155.87157.65153.07001,785,2000.8590.1511.992
2019-01-03153.84151.3154.6150.48002,320,1000.8650.1411.929
2019-01-02154.68153.33156.52152.26001,750,0000.870.1351.972
2018-12-31154.12155.56156.84154.1001,186,2000.870.1411.992
2018-12-28153.82153.62155.43152.440.5201,245,9000.870.1411.962
2018-12-27147.65152.91152.91146.39001,623,5000.870.1371.948
2018-12-26143.88149.18149.18143.17001,937,9000.8670.1321.88
2018-12-24148.4143.41148.93143.3600998,3000.8720.1331.789
2018-12-21152.11149.08154.94148.98002,747,3000.8640.1431.893
2018-12-20155.44152.11156.18150.96001,778,2000.8620.1431.957
2018-12-19160.04156.27160.57154.29001,276,4000.8580.1492.061
2018-12-18161.76159.71161.76158.06001,394,0000.8550.1532.123
2018-12-17163.72158.36163.72157.41002,355,1000.8560.1512.178
2018-12-14170.01164.74170.11164.13001,463,5000.8470.1632.29
2018-12-13171.36170.97172.94170.3800904,7000.8370.1682.392
2018-12-12170.78170.72173.01169.87001,477,0000.8340.1712.376
2018-12-11170.89169.78172.26169.41001,385,6000.8340.1722.326
2018-12-10167.59169.35169.99165.18001,106,0000.8350.1682.256
2018-12-07170.14167170.38165.86001,268,4000.8350.1622.209
2018-12-06168.56170.55170.55165.32001,594,9000.8330.1652.269
2018-12-04171.9170.37173.32169.87001,703,2000.8340.1652.309
2018-12-03173.73171.99174.07170.98001,880,5000.8540.1452.311
2018-11-30169.49173.54173.59169.29002,590,3000.8580.1532.322
2018-11-29168.93169.04170.95168.36001,530,9000.8530.1442.244
2018-11-28165.37169.8169.99165.25001,364,7000.8550.1392.257
2018-11-27163.73165.24165.33162.73001,001,5000.8510.1392.176
2018-11-26163.26164.09164.52162.02001,631,7000.8510.142.147
2018-11-23161.98163164.25161.9800570,3000.8530.1442.13
2018-11-21164.15162.54165.13161.08001,294,7000.8540.1392.141
2018-11-20164.89164.13165.82163.44001,474,3000.8560.1472.18
2018-11-19170.1165.88170.1164.4800962,4000.8580.1392.196
2018-11-16166.03170.28170.63165.97001,747,8000.850.1422.287
2018-11-15163.14166.87166.89160.51001,187,3000.8490.1352.206
2018-11-14166.61164.18166.94163.29001,376,9000.8470.1312.15
2018-11-13168.26165.98169.18165.21001,173,5000.8440.1372.203
2018-11-12169.5168.15170.84167.1001,254,5000.8460.1382.258
2018-11-09169.13169.38171.36168.16001,423,4000.850.1352.274
2018-11-08167.73169.42169.58167.1600855,2000.8520.1352.273
2018-11-07166.25167.89167.99165.55001,261,9000.8520.132.264
2018-11-06164.03164.91165.04163.400990,6000.8530.132.184
2018-11-05164.11164.51165.32163.4600974,7000.8530.1322.164
2018-11-02165.64163.56166.62161.88001,100,6000.8520.1352.138
2018-11-01161.34164.75165.63161.05001,741,6000.8520.1362.165
2018-10-31161.74160.45162.28160001,597,4000.8480.1292.099
2018-10-30160.42160.27162.7158.38001,356,3000.850.1332.086
2018-10-29160.86159.98162.22157.96001,661,7000.8540.1372.064
2018-10-26162.21158.63162.21154.96003,169,9000.8590.1362.039
2018-10-25162.62163.46164.49160.6002,080,0000.8520.1432.115
2018-10-24164.53161.41166.69161.22001,841,7000.8540.1422.101
2018-10-23164.08164.81165.86162.26001,460,5000.8450.1212.156
2018-10-22167.41165.92167.68165.11001,920,2000.8350.1132.189
2018-10-19171.44167.09171.44166.74001,707,5000.8330.1192.219
2018-10-18174.49171.21174.57169.55001,203,6000.8330.1242.272
2018-10-17172.41174.3174.55171.63001,108,7000.8310.1292.353
2018-10-16169.29173.18173.58169.25001,359,7000.8320.132.374
2018-10-15168.79167.56169.48167.1700790,7000.8260.1272.337
2018-10-12169.19169.17170.64167.04001,161,5000.8260.1272.336
2018-10-11168.67166.87169.83165.35001,354,2000.8260.1242.321
2018-10-10174.07169.28174.77168.93002,092,7000.8270.1262.391
2018-10-09173.14174.15174.71172.24001,020,2000.8260.1292.506
2018-10-08172.25173.09174.81171.34001,483,0000.8280.1292.523
2018-10-05172.12172.19172.59170.71001,161,2000.8290.1292.512
2018-10-04172.94171.67173.08170.64001,226,2000.8320.1182.498
2018-10-03175.41173.39175.81172.85001,124,5000.8260.1172.54
2018-10-02176.67175.44176.67174.14001,126,8000.8270.1242.556
2018-10-01176.3176.7176.94175.77001,293,7000.8270.1292.567
2018-09-28173.09175.74175.82173.09001,368,7000.8240.1272.568
2018-09-27173.84173.12173.84172.760.4701,006,9000.8250.1242.525
2018-09-26173.5173.39174.68172.61001,216,6000.8390.1132.499
2018-09-25173.87173.38174.35173.1500603,8000.8390.1072.495
2018-09-24171.58173.69174.17171.58001,227,3000.8390.1062.419
2018-09-21171.15172.13172.58171.15003,222,4000.840.1022.38
2018-09-20171.64171.13171.73170.11001,346,9000.8410.0992.361
2018-09-19171.61171.17171.65170.11001,512,4000.8420.1022.347
2018-09-18167.44171.73171.79167001,485,1000.8420.1032.349
2018-09-17168.89167.57168.89166.86001,443,5000.8390.0962.299
2018-09-14171.13168.18171.26167.73001,349,6000.840.0962.327
2018-09-13169.94170.72171.42169.48002,388,6000.8390.1032.394
2018-09-12169.26170.94171.13168.77001,087,3000.8410.1022.422
2018-09-11167.91169.43170.3167.42001,180,3000.8420.1032.394
2018-09-10168.1168.08169.46167.87001,070,8000.8420.1032.373
2018-09-07168.2167.44168.46167.2001,144,5000.8420.1012.378
2018-09-06165.76168.92169.35165.05001,290,3000.8490.1092.41
2018-09-05165.54165.76166.19163.8100868,9000.8510.0992.404
2018-09-04167.2166.31167.61165.9800755,0000.8510.0982.434
2018-08-31166.19167.13167.42165.08001,408,4000.8510.12.449
2018-08-30168.24166.72168.43166.31001,276,0000.8560.0952.456
2018-08-29167.94168.94169.62167.5200774,2000.8550.0972.491
2018-08-28168.44167.58168.85167.200732,8000.8550.092.48
2018-08-27168.37168.16168.63167.1800836,3000.8560.0932.471
2018-08-24167.1167.67167.97166.9700616,8000.8570.0952.411
2018-08-23167.42167.1167.84166.5700668,4000.8550.12.405
2018-08-22165.48167.25167.48165.4100766,0000.8580.0972.388
2018-08-21167.04166.01167.39165.7700823,1000.8610.0912.401
2018-08-20168166.61168.31166.3400950,3000.8620.0932.398
2018-08-17166.31167.67167.9165.35001,315,5000.860.0992.422
2018-08-16165.72166.4167.44165.57001,160,2000.860.0992.405
2018-08-15163.58164.51164.76162.5100677,2000.8590.0972.336
2018-08-14163.83163.95165.04163.1700973,1000.8610.0952.267


Copyright (c) 2005 - 2019 by Lukasz Tomicki