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 (%)
Apr 29, 2016 77.45 77.45 76.14 76.20 15,432,791 -1.59(-2.04%)
Apr 28, 2016 77.00 79.61 76.95 77.79 32,961,004 +15.84(+25.57%)
Apr 27, 2016 60.34 62.12 60.22 61.95 2,975,567 +1.77(+2.94%)
Apr 26, 2016 60.66 60.72 59.97 60.18 1,693,569 -0.37(-0.61%)
Apr 25, 2016 60.67 61.00 60.48 60.55 1,869,482 -0.12(-0.20%)
Apr 22, 2016 60.63 60.95 60.36 60.67 1,990,915 +0.19(+0.31%)
Apr 21, 2016 61.00 61.35 60.10 60.48 3,121,482 -0.46(-0.75%)
Apr 20, 2016 60.75 61.57 60.27 60.94 3,162,547 +2.34(+3.99%)
Apr 19, 2016 58.65 58.91 57.95 58.60 2,390,608 -0.05(-0.09%)
Apr 18, 2016 58.26 58.92 57.84 58.65 2,031,924 -0.03(-0.05%)
Apr 15, 2016 58.49 58.72 58.13 58.68 1,468,536 +0.12(+0.20%)
Apr 14, 2016 58.49 58.67 58.02 58.56 1,388,876 +0.20(+0.34%)
Apr 13, 2016 57.99 58.49 57.78 58.36 2,730,486 +0.86(+1.50%)
Apr 12, 2016 56.59 57.67 56.20 57.50 3,317,154 +1.29(+2.29%)
Apr 11, 2016 55.48 56.48 55.48 56.21 2,724,325 +0.84(+1.52%)
Apr 08, 2016 55.50 55.87 55.18 55.37 1,338,918 +0.10(+0.18%)
Apr 07, 2016 55.63 56.08 55.01 55.27 1,768,255 -0.54(-0.97%)
Apr 06, 2016 54.85 55.91 54.85 55.81 3,419,990 +0.92(+1.68%)
Apr 05, 2016 55.64 55.73 54.68 54.89 2,653,735 -1.18(-2.10%)
Apr 04, 2016 55.35 56.70 55.35 56.07 2,617,276 +0.88(+1.59%)
Apr 01, 2016 54.78 55.29 54.78 55.19 1,936,763 +0.19(+0.35%)
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%)
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.