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 (%)
Oct 31, 2005 47.43 48.18 47.34 48.07 2,154,600 +0.89(+1.89%)
Oct 28, 2005 47.50 47.71 46.84 47.18 1,649,300 -0.07(-0.15%)
Oct 27, 2005 47.27 47.86 47.11 47.25 1,701,100 -0.27(-0.57%)
Oct 26, 2005 48.00 48.40 47.35 47.52 1,813,100 -0.75(-1.55%)
Oct 25, 2005 48.62 48.62 47.86 48.27 1,179,100 -0.36(-0.74%)
Oct 24, 2005 48.22 48.63 47.96 48.63 1,941,200 +0.62(+1.29%)
Oct 21, 2005 48.92 48.94 47.81 48.01 2,304,100 -0.40(-0.83%)
Oct 20, 2005 48.80 49.40 47.97 48.41 2,930,300 -0.39(-0.80%)
Oct 19, 2005 48.50 48.90 47.96 48.80 2,548,400 +0.05(+0.10%)
Oct 18, 2005 47.30 49.42 47.01 48.75 5,663,200 +2.10(+4.50%)
Oct 17, 2005 47.48 47.63 46.05 46.65 4,834,100 +0.89(+1.94%)
Oct 14, 2005 45.05 45.87 45.00 45.76 1,203,000 +0.71(+1.58%)
Oct 13, 2005 44.32 45.15 44.01 45.05 1,831,700 +0.80(+1.81%)
Oct 12, 2005 44.85 45.18 44.00 44.25 2,661,900 -0.70(-1.56%)
Oct 11, 2005 45.70 45.95 44.84 44.95 1,520,700 -0.90(-1.96%)
Oct 10, 2005 45.91 46.22 45.70 45.85 1,063,600 -0.07(-0.15%)
Oct 07, 2005 45.97 45.97 45.18 45.92 1,385,200 -0.03(-0.07%)
Oct 06, 2005 46.45 46.60 45.56 45.95 1,803,900 -0.16(-0.35%)
Oct 05, 2005 46.85 46.85 46.00 46.11 1,079,800 -0.74(-1.58%)
Oct 04, 2005 46.98 47.45 46.52 46.85 1,427,400 +0.46(+0.99%)
Oct 03, 2005 46.95 47.07 46.15 46.39 1,521,900 -0.41(-0.88%)
Sep 30, 2005 46.90 47.24 46.45 46.80 1,260,600 -0.09(-0.19%)
Sep 29, 2005 46.10 47.02 45.91 46.89 2,513,200 +1.24(+2.72%)
Sep 28, 2005 45.80 45.93 45.33 45.65 1,030,800 -0.17(-0.37%)
Sep 27, 2005 46.10 46.40 45.56 45.82 1,559,900 -0.15(-0.33%)
Sep 26, 2005 45.95 46.18 45.53 45.97 1,097,900 -0.11(-0.24%)
Sep 23, 2005 46.08 46.37 45.75 46.08 2,470,500 -0.12(-0.26%)
Sep 22, 2005 45.47 46.40 45.47 46.20 1,352,700 +0.73(+1.61%)
Sep 21, 2005 45.76 45.84 45.41 45.47 967,700 -0.49(-1.07%)
Sep 20, 2005 45.89 46.22 45.69 45.96 1,154,700 +0.27(+0.59%)
Sep 19, 2005 45.69 46.01 45.30 45.69 1,146,100 -0.76(-1.64%)
Sep 16, 2005 45.99 46.45 45.92 46.45 1,956,300 +0.46(+1.00%)
Sep 15, 2005 47.22 47.39 45.76 45.99 1,994,600 -1.01(-2.15%)
Sep 14, 2005 46.65 47.59 46.65 47.00 1,571,500 +0.22(+0.47%)
Sep 13, 2005 46.80 46.95 46.49 46.78 1,348,700 -0.12(-0.26%)
Sep 12, 2005 47.35 47.53 46.66 46.90 1,379,400 -0.59(-1.24%)
Sep 09, 2005 47.70 47.76 47.39 47.49 898,500 -0.07(-0.15%)
Sep 08, 2005 47.00 47.60 46.95 47.56 1,233,600 +0.45(+0.96%)
Sep 07, 2005 47.20 47.65 47.01 47.11 1,185,700 -0.03(-0.06%)
Sep 06, 2005 46.63 47.33 46.61 47.14 1,217,200 +0.62(+1.33%)
Sep 02, 2005 46.70 47.00 46.20 46.52 899,700 +0.12(+0.26%)
Sep 01, 2005 46.00 46.52 46.00 46.40 1,430,400 +0.50(+1.09%)
Aug 31, 2005 44.96 46.00 44.53 45.90 1,547,900 +0.95(+2.11%)
Aug 30, 2005 44.75 45.00 44.42 44.95 998,700 +0.21(+0.47%)
Aug 29, 2005 44.31 44.85 43.98 44.74 862,200 +0.44(+0.99%)
Aug 26, 2005 44.62 44.75 44.00 44.30 1,236,100 -0.33(-0.74%)
Aug 25, 2005 44.55 44.65 44.19 44.63 1,143,500 +0.20(+0.45%)
Aug 24, 2005 43.99 44.80 43.75 44.43 1,984,400 +0.23(+0.52%)
Aug 23, 2005 44.03 44.22 43.57 44.20 2,095,900 +0.20(+0.45%)
Aug 22, 2005 43.69 44.71 43.69 44.00 3,194,500 +0.51(+1.17%)
Aug 19, 2005 44.55 44.75 43.21 43.49 6,223,800 -0.71(-1.61%)
Aug 18, 2005 45.50 45.50 44.11 44.20 6,481,400 -1.69(-3.68%)
Aug 17, 2005 45.80 46.29 45.63 45.89 1,604,700 +0.49(+1.08%)
Aug 16, 2005 45.99 46.28 45.36 45.40 2,852,100 -0.45(-0.98%)
Aug 15, 2005 45.32 45.94 44.45 45.85 2,246,000 +0.53(+1.17%)
Aug 12, 2005 45.45 45.90 44.91 45.32 4,622,300 -0.13(-0.29%)
Aug 11, 2005 46.78 46.80 44.10 45.45 6,723,400 -1.27(-2.72%)
Aug 10, 2005 47.30 47.62 46.55 46.72 1,326,800 -0.39(-0.83%)
Aug 09, 2005 46.50 47.18 46.40 47.11 2,036,800 +0.75(+1.62%)
Aug 08, 2005 46.75 47.07 46.04 46.36 1,112,100 -0.04(-0.09%)
Aug 05, 2005 46.46 46.84 46.23 46.40 1,075,900 -0.06(-0.13%)
Aug 04, 2005 46.10 47.45 46.10 46.46 2,234,200 +0.39(+0.85%)
Aug 03, 2005 45.80 46.09 45.45 46.07 1,256,500 +0.09(+0.20%)
Aug 02, 2005 46.51 46.52 45.72 45.98 2,405,600 -0.58(-1.25%)
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.