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 (%)
Nov 30, 2004 38.30 38.64 38.02 38.14 1,242,200 -0.32(-0.83%)
Nov 29, 2004 39.00 39.45 38.42 38.46 1,476,200 -0.20(-0.52%)
Nov 26, 2004 38.33 38.84 38.29 38.66 598,800 +0.51(+1.34%)
Nov 24, 2004 38.36 38.62 37.77 38.15 1,744,800 -0.12(-0.31%)
Nov 23, 2004 38.40 38.43 37.11 38.27 4,296,000 +1.03(+2.75%)
Nov 22, 2004 37.44 37.49 37.09 37.24 1,018,800 -0.19(-0.51%)
Nov 19, 2004 38.02 38.04 37.38 37.44 1,180,000 -0.60(-1.59%)
Nov 18, 2004 37.70 38.15 37.47 38.04 2,337,700 -0.20(-0.54%)
Nov 17, 2004 38.54 38.74 38.23 38.24 910,000 -0.29(-0.75%)
Nov 16, 2004 38.89 38.89 38.41 38.53 765,700 -0.43(-1.09%)
Nov 15, 2004 38.75 39.10 38.75 38.96 679,800 +0.21(+0.54%)
Nov 12, 2004 38.90 38.91 38.38 38.75 1,083,600 -0.22(-0.55%)
Nov 11, 2004 38.62 39.12 38.62 38.97 754,800 +0.48(+1.23%)
Nov 10, 2004 38.48 38.80 38.32 38.49 626,600 +0.04(+0.09%)
Nov 09, 2004 38.31 38.96 38.31 38.45 1,089,600 +0.14(+0.37%)
Nov 08, 2004 38.20 38.52 37.94 38.31 862,600 +0.11(+0.29%)
Nov 05, 2004 37.75 38.74 37.75 38.20 1,169,600 +0.45(+1.19%)
Nov 04, 2004 37.80 37.88 37.15 37.76 1,873,200 -0.27(-0.72%)
Nov 03, 2004 37.70 38.19 37.66 38.03 1,327,200 +0.70(+1.88%)
Nov 02, 2004 37.12 37.95 37.07 37.33 1,331,100 +0.46(+1.25%)
Nov 01, 2004 37.62 37.76 36.67 36.87 2,026,400 -1.41(-3.70%)
Oct 29, 2004 37.94 38.30 37.81 38.28 1,334,800 +0.39(+1.04%)
Oct 28, 2004 37.85 37.96 37.60 37.89 785,500 -0.17(-0.46%)
Oct 27, 2004 37.21 38.17 37.21 38.06 1,120,100 +0.69(+1.85%)
Oct 26, 2004 36.51 37.38 36.45 37.38 1,265,900 +0.84(+2.30%)
Oct 25, 2004 36.95 36.95 36.45 36.53 1,315,800 -0.44(-1.19%)
Oct 22, 2004 37.40 37.59 36.88 36.98 1,178,500 -0.34(-0.92%)
Oct 21, 2004 37.38 37.72 36.95 37.32 2,120,700 -0.45(-1.20%)
Oct 20, 2004 36.53 37.88 35.65 37.77 5,592,400 +0.34(+0.89%)
Oct 19, 2004 38.50 38.50 37.37 37.44 2,062,200 -1.12(-2.90%)
Oct 18, 2004 38.40 38.60 38.14 38.56 1,200,800 +0.11(+0.29%)
Oct 15, 2004 38.45 38.50 37.64 38.45 1,483,200 +0.28(+0.72%)
Oct 14, 2004 38.17 38.38 38.01 38.17 1,737,400 +0.14(+0.38%)
Oct 13, 2004 37.75 38.22 37.65 38.03 1,888,900 +0.53(+1.41%)
Oct 12, 2004 36.50 37.50 36.50 37.50 1,408,100 +1.15(+3.16%)
Oct 11, 2004 36.32 36.57 36.30 36.35 859,300 +0.04(+0.10%)
Oct 08, 2004 37.16 37.20 36.27 36.31 1,093,900 -0.84(-2.27%)
Oct 07, 2004 37.65 37.75 37.16 37.16 1,138,900 -0.48(-1.28%)
Oct 06, 2004 37.35 37.73 36.76 37.64 1,273,100 +0.12(+0.33%)
Oct 05, 2004 37.77 37.91 37.27 37.52 848,400 -0.25(-0.66%)
Oct 04, 2004 37.77 37.97 37.59 37.77 848,300 +0.27(+0.73%)
Oct 01, 2004 37.70 37.82 37.27 37.49 1,160,700 -0.14(-0.39%)
Sep 30, 2004 37.75 38.07 37.53 37.63 1,999,300 -0.12(-0.30%)
Sep 29, 2004 37.50 37.75 37.12 37.75 3,080,000 +1.40(+3.85%)
Sep 28, 2004 36.23 36.48 35.95 36.35 1,431,300 +0.66(+1.85%)
Sep 27, 2004 36.62 36.62 35.62 35.69 1,323,500 -1.03(-2.79%)
Sep 24, 2004 35.58 36.87 35.58 36.72 2,408,100 +1.12(+3.13%)
Sep 23, 2004 35.95 35.95 35.40 35.60 1,190,400 -0.39(-1.10%)
Sep 22, 2004 35.72 36.15 35.72 35.99 1,792,200 +0.28(+0.80%)
Sep 21, 2004 35.12 35.81 35.03 35.71 1,588,700 +0.73(+2.07%)
Sep 20, 2004 35.30 35.30 34.82 34.98 919,300 -0.38(-1.07%)
Sep 17, 2004 35.57 35.59 35.24 35.37 1,360,900 -0.20(-0.58%)
Sep 16, 2004 35.88 35.88 35.27 35.57 1,002,000 -0.34(-0.93%)
Sep 15, 2004 36.16 36.16 35.74 35.91 704,500 -0.24(-0.68%)
Sep 14, 2004 36.17 36.28 36.03 36.15 953,600 +0.10(+0.29%)
Sep 13, 2004 35.79 36.23 35.76 36.05 1,411,100 +0.20(+0.57%)
Sep 10, 2004 35.36 35.87 35.34 35.84 1,254,700 +0.46(+1.30%)
Sep 09, 2004 35.48 35.65 35.05 35.38 792,300 +0.01(+0.03%)
Sep 08, 2004 34.88 35.80 34.83 35.37 1,744,500 +0.48(+1.39%)
Sep 07, 2004 34.79 35.19 34.33 34.88 1,172,600 +0.34(+0.97%)
Sep 03, 2004 34.80 34.95 34.45 34.55 747,600 -0.40(-1.13%)
Sep 02, 2004 34.38 35.05 34.32 34.95 888,500 +0.67(+1.95%)
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.