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 (%)
Aug 31, 2004 33.10 33.62 32.96 33.62 1,007,700 +0.56(+1.71%)
Aug 30, 2004 33.80 33.80 33.02 33.06 809,200 -0.74(-2.19%)
Aug 27, 2004 33.55 34.05 33.46 33.80 641,700 +0.25(+0.75%)
Aug 26, 2004 33.64 34.06 33.33 33.55 1,199,300 -0.08(-0.22%)
Aug 25, 2004 33.48 33.75 33.27 33.62 733,700 +0.26(+0.78%)
Aug 24, 2004 33.80 33.95 33.27 33.37 1,251,800 -0.43(-1.27%)
Aug 23, 2004 34.26 34.31 33.73 33.80 1,198,500 -0.38(-1.13%)
Aug 20, 2004 33.96 34.28 33.80 34.18 725,700 +0.21(+0.63%)
Aug 19, 2004 33.80 34.12 33.51 33.97 1,148,600 -0.02(-0.07%)
Aug 18, 2004 33.14 34.17 33.13 33.99 1,546,300 +0.86(+2.58%)
Aug 17, 2004 33.12 33.42 32.79 33.13 1,477,600 +0.13(+0.41%)
Aug 16, 2004 32.17 33.08 32.16 33.00 1,113,600 +0.65(+2.01%)
Aug 13, 2004 32.55 32.72 32.18 32.35 710,000 -0.18(-0.57%)
Aug 12, 2004 32.88 33.01 32.47 32.53 1,231,600 -0.36(-1.08%)
Aug 11, 2004 32.44 33.05 32.19 32.89 1,062,300 +0.45(+1.40%)
Aug 10, 2004 32.10 32.45 31.80 32.44 1,934,500 +0.96(+3.05%)
Aug 09, 2004 31.77 32.05 31.46 31.48 779,600 -0.27(-0.85%)
Aug 06, 2004 32.15 32.20 31.12 31.75 1,969,500 -0.65(-2.02%)
Aug 05, 2004 33.39 33.39 32.34 32.40 1,315,400 -0.99(-2.96%)
Aug 04, 2004 33.35 33.73 33.15 33.39 651,300 +0.02(+0.04%)
Aug 03, 2004 33.61 33.99 33.30 33.38 1,304,400 -0.23(-0.70%)
Aug 02, 2004 34.06 34.23 33.38 33.61 1,314,900 -0.45(-1.34%)
Jul 30, 2004 33.48 34.10 33.44 34.06 872,600 +0.55(+1.66%)
Jul 29, 2004 33.05 33.65 32.88 33.51 1,285,300 +0.46(+1.39%)
Jul 28, 2004 33.66 33.66 32.42 33.05 1,556,300 -0.61(-1.81%)
Jul 27, 2004 32.90 33.92 32.75 33.66 1,618,100 +1.07(+3.28%)
Jul 26, 2004 33.45 33.54 32.41 32.59 1,197,900 -0.78(-2.35%)
Jul 23, 2004 33.75 33.95 33.26 33.38 1,199,100 -0.30(-0.89%)
Jul 22, 2004 33.50 33.97 33.30 33.67 1,473,700 +0.17(+0.52%)
Jul 21, 2004 35.40 35.41 32.90 33.50 5,424,400 -2.13(-5.98%)
Jul 20, 2004 35.67 35.69 34.71 35.63 2,059,900 +0.08(+0.23%)
Jul 19, 2004 35.87 35.99 35.38 35.55 829,900 -0.45(-1.24%)
Jul 16, 2004 36.65 36.65 35.86 35.99 1,071,000 -0.44(-1.21%)
Jul 15, 2004 36.59 36.87 36.33 36.44 1,066,400 -0.14(-0.38%)
Jul 14, 2004 35.72 36.72 35.66 36.58 1,571,200 +0.79(+2.19%)
Jul 13, 2004 36.12 36.12 35.64 35.79 894,300 -0.22(-0.60%)
Jul 12, 2004 36.37 36.60 35.65 36.01 822,500 -0.29(-0.81%)
Jul 09, 2004 36.42 36.50 36.12 36.30 761,300 +0.20(+0.55%)
Jul 08, 2004 36.44 36.60 36.06 36.10 776,400 -0.34(-0.93%)
Jul 07, 2004 36.74 36.74 36.26 36.44 994,200 -0.30(-0.83%)
Jul 06, 2004 36.98 37.17 36.67 36.74 749,800 -0.22(-0.58%)
Jul 02, 2004 37.35 37.35 36.84 36.96 599,900 -0.34(-0.91%)
Jul 01, 2004 38.04 38.05 36.91 37.30 1,539,100 -0.53(-1.39%)
Jun 30, 2004 37.40 38.47 36.99 37.83 1,543,400 +0.30(+0.81%)
Jun 29, 2004 37.13 37.60 36.98 37.52 768,600 +0.39(+1.05%)
Jun 28, 2004 37.52 37.55 37.04 37.13 879,000 -0.37(-0.99%)
Jun 25, 2004 37.40 37.60 37.19 37.50 778,900 +0.10(+0.27%)
Jun 24, 2004 37.23 37.55 37.06 37.40 1,153,600 +0.18(+0.48%)
Jun 23, 2004 37.20 37.52 36.71 37.22 1,482,800 -0.02(-0.05%)
Jun 22, 2004 37.77 37.88 36.64 37.24 2,091,500 -0.61(-1.61%)
Jun 21, 2004 38.20 38.30 37.78 37.85 980,200 -0.62(-1.62%)
Jun 18, 2004 38.12 38.86 38.00 38.48 977,300 +0.02(+0.07%)
Jun 17, 2004 38.50 38.56 38.13 38.45 583,800 -0.09(-0.23%)
Jun 16, 2004 38.50 38.73 38.29 38.54 529,400 +0.04(+0.10%)
Jun 15, 2004 38.35 38.63 38.12 38.50 518,700 +0.23(+0.59%)
Jun 14, 2004 38.25 38.45 38.13 38.27 390,300 +0.02(+0.05%)
Jun 10, 2004 38.38 38.44 38.09 38.26 728,500 -0.12(-0.31%)
Jun 09, 2004 39.17 39.45 38.38 38.38 934,000 -0.80(-2.03%)
Jun 08, 2004 38.80 39.20 38.67 39.17 806,600 +0.35(+0.90%)
Jun 07, 2004 38.50 38.88 38.12 38.82 1,084,700 +0.37(+0.96%)
Jun 04, 2004 38.60 38.73 38.34 38.45 1,020,500 +0.28(+0.72%)
Jun 03, 2004 37.80 38.55 37.79 38.17 1,295,800 +0.28(+0.75%)
Jun 02, 2004 38.12 38.20 37.60 37.89 699,300 -0.11(-0.29%)
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.