Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Jude Medical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.97 53.46 52.32 52.86 4,148,135 +0.11(+0.21%)
Jan 28, 2016 54.77 55.99 52.66 52.75 3,066,759 -1.55(-2.85%)
Jan 27, 2016 53.25 56.00 52.99 54.30 4,261,594 -0.15(-0.28%)
Jan 26, 2016 54.44 54.75 53.94 54.45 2,230,833 +0.29(+0.54%)
Jan 25, 2016 54.73 54.91 54.12 54.16 2,678,972 -0.61(-1.11%)
Jan 22, 2016 54.30 54.82 54.20 54.77 1,889,777 +1.05(+1.95%)
Jan 21, 2016 54.17 54.43 53.29 53.72 3,493,619 -0.26(-0.48%)
Jan 20, 2016 52.90 54.38 52.17 53.98 2,716,889 +0.20(+0.37%)
Jan 19, 2016 54.31 55.33 53.23 53.78 2,744,990 -1.10(-2.00%)
Jan 15, 2016 54.34 54.88 54.88 54.88 3,336,100 -0.61(-1.10%)
Jan 14, 2016 55.02 55.84 54.26 55.49 4,759,982 +0.45(+0.82%)
Jan 13, 2016 59.03 59.56 54.98 55.04 4,266,001 -4.15(-7.01%)
Jan 12, 2016 57.65 59.35 57.64 59.19 3,121,264 +2.01(+3.52%)
Jan 11, 2016 58.26 58.65 56.30 57.18 2,307,847 -0.98(-1.69%)
Jan 08, 2016 59.13 59.96 58.01 58.16 1,761,606 -0.27(-0.46%)
Jan 07, 2016 58.97 59.91 58.16 58.43 2,108,617 -1.67(-2.78%)
Jan 06, 2016 59.85 60.60 59.71 60.10 1,661,665 -0.69(-1.14%)
Jan 05, 2016 60.42 60.96 60.16 60.79 2,186,173 +0.39(+0.65%)
Jan 04, 2016 60.65 61.45 60.02 60.40 2,761,469 -1.37(-2.22%)
Dec 31, 2015 62.05 61.77 61.77 61.77 1,046,300 -0.45(-0.72%)
Dec 30, 2015 62.69 62.78 62.04 62.22 1,002,708 -0.44(-0.70%)
Dec 29, 2015 61.69 63.05 61.39 62.66 1,583,323 +1.06(+1.72%)
Dec 28, 2015 61.02 61.61 60.70 61.60 1,106,222 +0.47(+0.77%)
Dec 24, 2015 61.45 61.13 61.13 61.13 1,015,200 -0.39(-0.63%)
Dec 23, 2015 61.51 61.80 60.80 61.52 1,489,272 +0.29(+0.47%)
Dec 22, 2015 61.15 61.54 60.53 61.23 1,423,183 +0.27(+0.44%)
Dec 21, 2015 60.99 61.22 60.46 60.96 1,525,323 +0.09(+0.15%)
Dec 18, 2015 61.09 61.69 60.70 60.87 2,522,577 -0.19(-0.31%)
Dec 17, 2015 62.20 62.62 61.06 61.06 1,809,811 -1.13(-1.82%)
Dec 16, 2015 62.16 63.08 61.24 62.19 2,448,677 +0.47(+0.76%)
Dec 15, 2015 60.88 62.15 60.77 61.72 1,779,842 +1.47(+2.44%)
Dec 14, 2015 60.72 61.00 59.88 60.25 1,690,255 -0.38(-0.63%)
Dec 11, 2015 60.92 61.05 60.10 60.63 1,656,477 -1.07(-1.73%)
Dec 10, 2015 60.68 61.93 60.37 61.70 1,612,308 +1.14(+1.88%)
Dec 09, 2015 60.66 61.60 60.42 60.56 1,686,508 -0.38(-0.62%)
Dec 08, 2015 61.41 61.61 60.72 60.94 1,808,026 -0.68(-1.10%)
Dec 07, 2015 62.19 62.42 61.27 61.62 1,002,419 -0.69(-1.11%)
Dec 04, 2015 61.82 62.49 61.67 62.31 1,590,815 +0.70(+1.14%)
Dec 03, 2015 63.00 63.41 61.48 61.61 1,856,979 -1.36(-2.16%)
Dec 02, 2015 63.12 63.66 62.76 62.97 1,751,528 +0.00(+0.00%)
Dec 01, 2015 63.58 63.78 62.73 62.97 2,094,217 -0.13(-0.21%)
Nov 30, 2015 63.82 64.04 63.07 63.10 2,004,294 -0.56(-0.88%)
Nov 27, 2015 63.14 63.72 63.05 63.66 511,000 +0.69(+1.10%)
Nov 25, 2015 62.77 62.97 62.97 62.97 981,200 +0.19(+0.30%)
Nov 24, 2015 62.61 62.91 61.91 62.78 1,136,476 -0.30(-0.48%)
Nov 23, 2015 62.00 63.41 61.87 63.08 1,621,169 +1.15(+1.86%)
Nov 20, 2015 62.77 63.20 61.60 61.93 2,428,712 -0.59(-0.94%)
Nov 19, 2015 63.15 63.25 62.42 62.52 1,144,706 -0.91(-1.43%)
Nov 18, 2015 62.91 63.50 62.52 63.43 1,249,946 +0.76(+1.21%)
Nov 17, 2015 62.56 63.03 62.10 62.67 904,423 +0.23(+0.37%)
Nov 16, 2015 61.79 62.47 61.56 62.44 1,115,375 +0.60(+0.97%)
Nov 13, 2015 62.00 62.56 61.64 61.84 1,103,075 -0.34(-0.55%)
Nov 12, 2015 63.13 63.27 62.14 62.18 997,387 -1.17(-1.85%)
Nov 11, 2015 64.15 64.47 63.32 63.35 670,841 -0.65(-1.02%)
Nov 10, 2015 63.55 64.11 63.29 64.00 806,856 +0.37(+0.58%)
Nov 09, 2015 64.22 64.52 63.10 63.63 1,296,706 -1.19(-1.84%)
Nov 06, 2015 64.23 64.87 63.88 64.82 1,479,499 +0.22(+0.34%)
Nov 05, 2015 64.36 64.68 63.86 64.60 1,148,415 +0.20(+0.31%)
Nov 04, 2015 64.47 64.64 63.18 64.40 1,485,807 +0.35(+0.55%)
Nov 03, 2015 64.55 64.74 63.70 64.05 1,685,040 -0.61(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.