Date	Open	High	Low	Close	Volume	Change (%)
Jan 04, 2017		80.82	80.82	80.82	0	+0.13(+0.16%)
Jan 03, 2017	80.40	80.77	80.11	80.69	2,340,527	+0.50(+0.62%)
Dec 30, 2016		80.19	80.19	80.19	0	+0.36(+0.45%)
Dec 29, 2016	79.78	80.03	79.68	79.83	1,218,880	+0.02(+0.03%)
Dec 28, 2016	80.29	80.38	79.65	79.81	1,722,318	-0.34(-0.42%)
Dec 27, 2016	79.98	80.32	79.84	80.15	3,178,104	+0.32(+0.40%)
Dec 23, 2016		79.83	79.83	79.83	0	+0.13(+0.16%)
Dec 22, 2016	79.20	80.00	79.08	79.70	3,153,012	+0.42(+0.53%)
Dec 21, 2016	79.33	79.41	79.04	79.28	1,509,212	-0.14(-0.18%)
Dec 20, 2016	79.80	79.80	79.16	79.42	1,994,517	-0.37(-0.46%)
Dec 19, 2016	79.16	79.82	79.15	79.79	2,115,499	+0.59(+0.74%)
Dec 16, 2016	80.10	80.29	79.09	79.20	2,554,717	-0.68(-0.85%)
Dec 15, 2016	79.62	80.00	79.29	79.88	2,486,103	+0.12(+0.15%)
Dec 14, 2016	80.46	80.73	79.59	79.76	2,708,237	-0.65(-0.81%)
Dec 13, 2016	80.25	80.68	80.22	80.41	2,442,257	+0.21(+0.26%)
Dec 12, 2016	80.10	80.56	79.97	80.20	2,422,384	-0.10(-0.12%)
Dec 09, 2016	79.93	80.41	79.90	80.30	1,859,684	+0.40(+0.50%)
Dec 08, 2016	79.67	79.91	79.22	79.90	2,185,694	+0.22(+0.28%)
Dec 07, 2016	78.90	79.68	78.59	79.68	2,385,981	+0.13(+0.16%)
Dec 06, 2016	79.65	79.70	79.31	79.55	2,045,231	+0.06(+0.08%)
Dec 05, 2016	79.20	79.52	79.13	79.49	2,666,997	+0.47(+0.59%)
Dec 02, 2016	78.95	79.25	78.78	79.02	1,450,233	+0.24(+0.30%)
Dec 01, 2016	79.19	79.48	78.54	78.78	1,982,621	-0.42(-0.53%)
Nov 30, 2016	79.69	79.86	79.12	79.20	2,001,269	-0.50(-0.63%)
Nov 29, 2016	80.00	80.16	79.66	79.70	1,608,948	-0.04(-0.05%)
Nov 28, 2016	80.06	80.23	79.74	79.74	1,265,932	-0.55(-0.69%)
Nov 25, 2016	80.24	80.29	79.87	80.29	546,148	+0.27(+0.34%)
Nov 23, 2016		80.02	80.02	80.02	0	+1.12(+1.42%)
Nov 22, 2016	79.91	79.98	78.51	78.90	2,002,185	-1.37(-1.71%)
Nov 21, 2016	80.20	80.66	79.96	80.27	5,271,991	+0.25(+0.31%)
Nov 18, 2016	80.07	80.27	79.87	80.02	2,300,482	-0.20(-0.25%)
Nov 17, 2016	79.66	80.28	79.56	80.22	1,279,422	+0.45(+0.56%)
Nov 16, 2016	79.14	80.09	79.14	79.77	1,647,677	+0.02(+0.03%)
Nov 15, 2016	78.68	80.53	78.60	79.75	3,209,469	+1.28(+1.63%)
Nov 14, 2016	79.49	79.49	78.47	78.47	2,338,084	-0.93(-1.17%)
Nov 11, 2016	79.81	79.81	79.17	79.40	1,399,003	-0.33(-0.41%)
Nov 10, 2016	79.62	79.98	79.39	79.73	1,959,463	+0.52(+0.66%)
Nov 09, 2016	79.18	80.11	78.42	79.21	1,801,347	+0.26(+0.33%)
Nov 08, 2016	78.84	79.13	78.38	78.95	1,970,667	-0.01(-0.01%)
Nov 07, 2016	78.57	79.00	78.57	78.96	1,316,232	+0.98(+1.26%)
Nov 04, 2016	77.55	78.33	77.47	77.98	1,046,171	+0.54(+0.70%)
Nov 03, 2016	77.87	78.15	77.32	77.44	1,394,363	-0.20(-0.26%)
Nov 02, 2016	77.76	78.15	77.59	77.64	1,382,375	-0.17(-0.22%)
Nov 01, 2016	77.75	78.11	77.54	77.81	2,503,556	-0.03(-0.04%)
Oct 31, 2016	77.84	78.20	77.51	77.84	1,958,811	-0.13(-0.17%)
Oct 28, 2016	78.88	79.19	77.94	77.97	5,671,608	-1.04(-1.32%)
Oct 27, 2016	78.94	79.39	78.86	79.01	1,569,324	+0.31(+0.39%)
Oct 26, 2016	78.78	79.28	78.64	78.70	1,333,726	-0.31(-0.39%)
Oct 25, 2016	79.52	79.54	78.87	79.01	2,315,660	-0.41(-0.52%)
Oct 24, 2016	79.65	79.81	79.12	79.42	2,750,866	+0.06(+0.08%)
Oct 21, 2016	79.12	79.50	78.92	79.36	1,918,934	-0.27(-0.34%)
Oct 20, 2016	78.65	79.74	78.65	79.63	2,970,722	+0.93(+1.18%)
Oct 19, 2016	79.26	80.13	78.67	78.70	6,970,414	-0.74(-0.93%)
Oct 18, 2016	77.66	79.68	78.62	79.44	4,591,556	+1.78(+2.29%)
Oct 17, 2016	77.95	78.22	77.64	77.66	2,090,215	-0.32(-0.41%)
Oct 14, 2016	78.40	78.71	77.94	77.98	1,422,465	-0.18(-0.23%)
Oct 13, 2016	77.97	78.45	77.75	78.16	2,430,458	-0.19(-0.24%)
Oct 12, 2016	78.63	78.76	78.26	78.35	1,565,785	-0.06(-0.08%)
Oct 11, 2016	81.28	80.05	78.12	78.41	12,729,047	-2.87(-3.53%)
Oct 10, 2016	80.86	81.53	80.86	81.28	2,393,816	+0.42(+0.52%)
Oct 07, 2016	80.70	81.00	80.44	80.86	1,298,267	+0.12(+0.15%)
Oct 06, 2016	80.07	81.01	80.04	80.74	2,598,327	+0.43(+0.54%)
Oct 05, 2016	79.92	80.37	79.76	80.31	1,487,541	+0.48(+0.60%)
Oct 04, 2016	80.25	80.71	79.55	79.83	2,393,253	-0.33(-0.41%)
Oct 03, 2016	79.43	80.21	79.43	80.16	1,381,402	+0.40(+0.50%)
Sep 30, 2016	79.29	80.12	79.20	79.76	2,646,094	+0.80(+1.01%)
Sep 29, 2016	79.45	79.65	78.76	78.96	2,344,961	-0.77(-0.97%)
Sep 28, 2016	79.64	79.87	79.35	79.73	1,165,586	-0.18(-0.23%)
Sep 27, 2016	79.02	79.95	79.00	79.91	2,344,713	+0.85(+1.08%)
Sep 26, 2016	79.50	79.70	78.99	79.06	1,866,214	-0.58(-0.73%)
Sep 23, 2016	79.65	79.88	79.40	79.64	1,174,683	+0.03(+0.04%)
Sep 22, 2016	79.70	79.90	79.52	79.61	2,229,774	+0.17(+0.21%)
Sep 21, 2016	78.88	79.54	78.64	79.44	2,371,775	+0.55(+0.70%)
Sep 20, 2016	79.37	79.53	78.89	78.89	1,942,552	-0.15(-0.19%)
Sep 19, 2016	79.50	79.74	79.01	79.04	2,480,657	-0.15(-0.19%)
Sep 16, 2016	78.67	79.35	78.27	79.19	2,393,616	+0.54(+0.69%)
Sep 15, 2016	78.33	78.77	78.13	78.65	1,126,634	+0.47(+0.60%)
Sep 14, 2016	78.02	78.61	78.00	78.18	2,093,783	+0.04(+0.05%)
Sep 13, 2016	78.36	78.65	78.03	78.14	1,403,915	-0.70(-0.89%)
Sep 12, 2016	77.70	79.00	77.62	78.84	2,026,019	+0.80(+1.03%)
Sep 09, 2016	78.94	79.01	78.04	78.04	4,263,959	-1.35(-1.70%)
Sep 08, 2016	79.32	79.59	79.20	79.39	1,854,779	+0.21(+0.27%)
Sep 07, 2016	78.90	79.68	78.86	79.18	4,492,622	+0.28(+0.35%)
Sep 06, 2016	78.55	79.08	78.26	78.90	2,020,975	+0.25(+0.32%)
Sep 02, 2016	78.40	78.65	78.65	78.65	1,891,000	+0.51(+0.65%)
Sep 01, 2016	78.03	78.40	77.81	78.14	3,352,735	+0.22(+0.28%)
Aug 31, 2016	79.19	79.19	77.35	77.92	4,419,619	-0.71(-0.90%)
Aug 30, 2016	78.25	79.15	77.77	78.63	9,929,214	+0.38(+0.49%)
Aug 29, 2016	78.27	78.64	77.64	78.25	9,116,633	+0.24(+0.31%)
Aug 26, 2016	77.71	78.18	75.34	78.01	13,183,950	+0.19(+0.24%)
Aug 25, 2016	81.73	81.99	73.40	77.82	33,118,260	-4.06(-4.96%)
Aug 24, 2016	82.76	82.89	81.79	81.88	2,835,459	-0.87(-1.05%)
Aug 23, 2016	83.00	83.15	82.67	82.75	1,958,505	-0.13(-0.16%)
Aug 22, 2016	82.81	82.98	82.49	82.88	2,297,646	-0.10(-0.12%)
Aug 19, 2016	82.73	82.98	82.31	82.98	2,880,522	+0.06(+0.07%)
Aug 18, 2016	83.04	83.32	82.81	82.92	1,414,204	-0.28(-0.34%)
Aug 17, 2016	83.58	83.75	83.03	83.20	2,837,302	-0.18(-0.22%)
Aug 16, 2016	83.50	83.63	83.29	83.38	2,371,063	-0.26(-0.31%)
Aug 15, 2016	83.58	83.83	83.41	83.64	1,108,518	+0.00(+0.00%)
Aug 12, 2016	83.55	83.69	83.18	83.64	1,420,454	-0.03(-0.04%)
Aug 11, 2016	83.58	83.83	83.45	83.67	1,948,249	+0.22(+0.26%)
Aug 10, 2016	83.65	83.96	83.32	83.45	1,153,386	-0.27(-0.32%)
Aug 09, 2016	83.48	83.81	83.47	83.72	1,854,141	+0.21(+0.25%)
Aug 08, 2016	83.80	84.00	83.46	83.51	1,877,099	-0.39(-0.46%)
Aug 05, 2016	83.47	83.94	83.44	83.90	1,032,576	+0.45(+0.54%)
Aug 04, 2016	83.31	83.61	83.31	83.45	1,043,777	-0.08(-0.10%)
Aug 03, 2016	83.50	83.56	83.30	83.53	1,102,077	+0.01(+0.01%)
Aug 02, 2016	83.85	83.93	83.24	83.52	996,838	-0.21(-0.25%)
Aug 01, 2016	83.09	83.80	83.09	83.73	1,262,064	+0.69(+0.83%)
Jul 29, 2016	82.69	83.47	82.59	83.04	2,096,604	+0.38(+0.46%)
Jul 28, 2016	82.38	83.52	82.37	82.66	2,608,619	+0.45(+0.55%)
Jul 27, 2016	82.03	82.43	81.86	82.21	1,867,868	+0.03(+0.04%)
Jul 26, 2016	81.90	82.20	81.70	82.18	1,318,793	+0.17(+0.21%)
Jul 25, 2016	81.63	82.06	81.63	82.01	1,648,152	+0.31(+0.38%)
Jul 22, 2016	81.40	81.85	81.38	81.70	1,608,899	+0.14(+0.17%)
Jul 21, 2016	81.25	81.86	81.22	81.56	2,004,418	+0.32(+0.39%)
Jul 20, 2016	80.64	81.41	80.49	81.24	1,710,260	+1.03(+1.28%)
Jul 19, 2016	80.26	80.42	79.94	80.21	2,459,520	-0.35(-0.43%)
Jul 18, 2016	80.55	80.59	80.28	80.56	2,458,871	+0.07(+0.09%)
Jul 15, 2016	80.94	80.94	80.40	80.49	2,285,926	-0.24(-0.30%)
Jul 14, 2016	80.59	80.91	80.49	80.73	2,111,632	+0.28(+0.35%)
Jul 13, 2016	80.93	81.18	80.42	80.45	3,750,100	-0.43(-0.53%)
Jul 12, 2016	80.75	81.21	80.68	80.88	2,007,320	+0.21(+0.26%)
Jul 11, 2016	80.67	80.91	80.55	80.67	1,582,856	+0.09(+0.11%)
Jul 08, 2016	80.34	80.82	80.15	80.58	1,186,619	+0.43(+0.54%)
Jul 07, 2016	79.34	80.17	79.34	80.15	1,983,440	+0.72(+0.91%)
Jul 06, 2016	78.03	79.50	77.93	79.43	1,912,355	+1.30(+1.66%)
Jul 05, 2016	78.11	78.20	77.85	78.13	2,902,754	-0.11(-0.14%)
Jul 01, 2016	77.98	78.24	78.24	78.24	1,832,800	+0.24(+0.31%)
Jun 30, 2016	77.68	78.12	77.36	78.00	2,243,087	+0.44(+0.57%)
Jun 29, 2016	76.93	77.63	76.80	77.56	1,810,384	+1.01(+1.32%)
Jun 28, 2016	76.30	76.56	76.00	76.55	3,239,872	+0.43(+0.56%)
Jun 27, 2016	76.50	76.68	75.88	76.12	5,061,482	-0.76(-0.99%)
Jun 24, 2016	77.26	77.54	76.84	76.88	5,390,442	-1.61(-2.05%)
Jun 23, 2016	77.95	78.49	77.92	78.49	1,978,545	+0.82(+1.06%)
Jun 22, 2016	76.92	77.81	76.84	77.67	2,040,343	+0.82(+1.07%)
Jun 21, 2016	77.21	77.27	76.85	76.85	1,548,207	-0.05(-0.07%)
Jun 20, 2016	77.07	77.21	76.82	76.90	3,395,631	+0.46(+0.60%)
Jun 17, 2016	76.63	76.77	76.41	76.44	4,530,758	-0.29(-0.38%)
Jun 16, 2016	76.47	76.81	76.06	76.73	2,101,649	+0.19(+0.25%)
Jun 15, 2016	76.99	77.03	76.53	76.54	2,563,484	-0.27(-0.35%)
Jun 14, 2016	76.86	77.02	76.61	76.81	3,297,100	-0.01(-0.01%)
Jun 13, 2016	77.30	77.70	76.78	76.82	3,985,732	-0.53(-0.69%)
Jun 10, 2016	77.85	78.03	77.35	77.35	1,636,692	-0.72(-0.92%)
Jun 09, 2016	77.82	78.19	77.82	78.07	2,613,473	+0.11(+0.14%)
Jun 08, 2016	77.74	78.20	77.70	77.96	2,324,081	+0.07(+0.09%)
Jun 07, 2016	78.09	78.36	77.88	77.89	3,339,367	-0.26(-0.33%)
Jun 06, 2016	78.27	78.46	78.12	78.15	3,869,139	-0.12(-0.15%)
Jun 03, 2016	78.29	78.40	78.00	78.27	2,551,253	-0.13(-0.17%)
Jun 02, 2016	78.30	78.52	78.12	78.40	2,172,848	+0.13(+0.17%)
Jun 01, 2016	78.03	78.42	78.00	78.27	2,899,024	-0.09(-0.11%)
May 31, 2016	78.08	78.54	77.92	78.36	3,924,763	+0.18(+0.23%)
May 27, 2016	77.91	78.18	78.18	78.18	2,572,500	+0.34(+0.44%)
May 26, 2016	77.40	77.88	77.25	77.84	1,813,398	+0.40(+0.52%)
May 25, 2016	77.04	77.62	76.97	77.44	3,282,018	+0.43(+0.56%)
May 24, 2016	76.40	77.17	76.33	77.01	3,561,246	+0.71(+0.93%)
May 23, 2016	76.74	76.85	76.28	76.30	3,731,971	-0.48(-0.63%)
May 20, 2016	76.62	76.84	76.39	76.78	4,092,199	+0.58(+0.76%)
May 19, 2016	76.22	76.35	75.76	76.20	2,910,698	-0.15(-0.20%)
May 18, 2016	76.19	76.78	76.01	76.35	6,760,950	+0.26(+0.34%)
May 17, 2016	76.39	76.50	75.97	76.09	4,226,752	-0.31(-0.41%)
May 16, 2016	75.84	76.55	75.75	76.40	3,785,669	+0.66(+0.87%)
May 13, 2016	75.68	76.20	75.58	75.74	4,513,625	-0.09(-0.12%)
May 12, 2016	75.70	75.91	75.47	75.83	4,204,221	+0.15(+0.20%)
May 11, 2016	75.65	75.75	75.41	75.68	4,570,566	+0.17(+0.23%)
May 10, 2016	75.52	75.65	75.25	75.51	6,456,805	+0.39(+0.52%)
May 09, 2016	75.24	75.84	75.11	75.12	5,866,874	+0.02(+0.03%)
May 06, 2016	75.20	75.59	74.94	75.10	3,589,843	-0.41(-0.54%)
May 05, 2016	75.40	76.07	75.31	75.51	9,452,153	+0.15(+0.20%)
May 04, 2016	75.50	75.88	75.26	75.36	7,304,450	-0.49(-0.65%)
May 03, 2016	76.13	76.30	75.71	75.85	8,664,376	-0.45(-0.59%)

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.

St. Jude Medical (NY: )

Historical Prices

Sections

Services

Log In Using Your Account

St. Jude Medical (NY: )

Historical Prices

Sections

Services