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 (%)
Mar 31, 2016 55.19 55.34 54.77 55.00 1,769,458 -0.05(-0.09%)
Mar 30, 2016 55.36 55.75 54.91 55.05 966,716 +0.02(+0.04%)
Mar 29, 2016 54.12 55.08 53.93 55.03 1,654,599 +0.64(+1.18%)
Mar 28, 2016 54.38 54.54 54.06 54.39 1,033,132 +0.13(+0.24%)
Mar 24, 2016 54.32 54.26 54.26 54.26 1,357,000 -0.51(-0.93%)
Mar 23, 2016 55.00 55.24 54.61 54.77 2,005,624 -0.23(-0.42%)
Mar 22, 2016 53.95 55.04 53.21 55.00 5,611,315 +0.55(+1.01%)
Mar 21, 2016 54.82 54.87 54.34 54.45 2,128,274 -0.26(-0.48%)
Mar 18, 2016 54.19 54.85 53.85 54.71 5,643,955 +0.67(+1.24%)
Mar 17, 2016 54.58 54.58 53.31 54.04 2,133,237 -0.46(-0.84%)
Mar 16, 2016 55.23 55.60 54.06 54.50 2,107,129 -0.85(-1.54%)
Mar 15, 2016 56.31 56.70 55.19 55.35 1,649,448 -1.07(-1.90%)
Mar 14, 2016 55.93 56.58 55.72 56.42 1,148,038 +0.09(+0.16%)
Mar 11, 2016 55.18 56.34 55.10 56.33 1,483,149 +1.57(+2.87%)
Mar 10, 2016 54.78 55.05 54.03 54.76 1,503,852 +0.17(+0.31%)
Mar 09, 2016 54.92 55.10 54.35 54.59 1,096,994 -0.07(-0.13%)
Mar 08, 2016 55.19 55.57 54.43 54.66 1,435,626 -0.92(-1.66%)
Mar 07, 2016 55.33 56.12 55.12 55.58 1,526,084 -0.10(-0.18%)
Mar 04, 2016 54.83 55.81 54.80 55.68 1,452,064 +0.68(+1.24%)
Mar 03, 2016 54.75 55.06 54.35 55.00 1,463,708 +0.09(+0.16%)
Mar 02, 2016 54.16 54.92 54.05 54.91 1,682,602 +0.78(+1.44%)
Mar 01, 2016 53.76 54.15 52.88 54.13 2,082,334 +0.44(+0.82%)
Feb 29, 2016 54.35 54.43 53.67 53.69 1,723,046 -0.89(-1.63%)
Feb 26, 2016 54.46 54.84 54.27 54.58 1,562,654 +0.28(+0.52%)
Feb 25, 2016 54.10 54.36 53.46 54.30 1,873,695 +0.10(+0.18%)
Feb 24, 2016 53.65 54.34 52.94 54.20 1,274,303 +0.21(+0.39%)
Feb 23, 2016 53.70 54.31 53.60 53.99 1,497,043 -0.01(-0.02%)
Feb 22, 2016 53.53 54.83 53.41 54.00 1,875,101 +0.59(+1.10%)
Feb 19, 2016 52.91 53.51 52.59 53.41 2,018,745 +0.42(+0.79%)
Feb 18, 2016 53.08 53.34 52.78 52.99 1,556,746 -0.16(-0.30%)
Feb 17, 2016 53.00 53.27 52.63 53.15 3,299,814 +1.21(+2.33%)
Feb 16, 2016 50.93 52.09 50.68 51.94 2,081,726 +1.54(+3.06%)
Feb 12, 2016 49.75 50.40 50.40 50.40 2,286,400 +0.94(+1.90%)
Feb 11, 2016 49.62 50.10 48.83 49.46 2,292,790 -1.26(-2.48%)
Feb 10, 2016 50.82 51.70 50.52 50.72 1,345,941 +0.27(+0.54%)
Feb 09, 2016 49.84 50.81 49.70 50.45 1,993,501 +0.15(+0.30%)
Feb 08, 2016 51.12 51.44 49.30 50.30 2,310,374 -0.91(-1.78%)
Feb 05, 2016 52.33 52.40 51.00 51.21 2,687,857 -1.84(-3.47%)
Feb 04, 2016 52.87 53.12 52.38 53.05 2,428,531 +0.45(+0.86%)
Feb 03, 2016 53.25 53.25 51.91 52.60 1,988,381 -0.17(-0.32%)
Feb 02, 2016 52.42 53.16 52.12 52.77 1,982,002 -0.53(-0.99%)
Feb 01, 2016 52.70 53.45 52.43 53.30 2,687,636 +0.44(+0.83%)
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%)
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.