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, 2015 72.52 72.73 70.75 70.81 1,330,107 -1.81(-2.49%)
Aug 28, 2015 72.16 72.92 71.85 72.62 1,680,081 +0.19(+0.26%)
Aug 27, 2015 72.67 73.37 70.77 72.43 8,793,428 +3.09(+4.46%)
Aug 26, 2015 69.48 69.68 67.20 69.34 2,260,078 +1.08(+1.58%)
Aug 25, 2015 68.61 70.00 67.36 68.26 4,329,918 +1.84(+2.77%)
Aug 24, 2015 65.30 68.12 64.00 66.42 3,085,599 -1.60(-2.35%)
Aug 21, 2015 69.57 69.68 68.02 68.02 1,658,112 -2.28(-3.24%)
Aug 20, 2015 71.47 71.79 70.25 70.30 1,133,450 -1.84(-2.55%)
Aug 19, 2015 72.13 72.73 71.40 72.14 1,583,920 -0.36(-0.50%)
Aug 18, 2015 72.32 72.89 72.20 72.50 1,672,678 -0.04(-0.06%)
Aug 17, 2015 70.67 72.62 70.18 72.54 2,293,102 +1.60(+2.26%)
Aug 14, 2015 71.12 71.25 70.55 70.94 1,148,137 -0.28(-0.39%)
Aug 13, 2015 71.38 71.53 70.47 71.22 2,291,508 -0.02(-0.03%)
Aug 12, 2015 70.91 71.42 70.18 71.24 1,472,543 -0.35(-0.49%)
Aug 11, 2015 71.56 72.05 71.19 71.59 1,021,455 -0.41(-0.57%)
Aug 10, 2015 71.75 72.35 71.75 72.00 1,186,411 +0.57(+0.80%)
Aug 07, 2015 71.84 72.11 70.69 71.43 1,526,799 -0.51(-0.71%)
Aug 06, 2015 73.20 73.62 71.77 71.94 1,292,320 -1.37(-1.87%)
Aug 05, 2015 73.58 74.15 73.13 73.31 1,168,743 +0.55(+0.76%)
Aug 04, 2015 73.49 73.68 72.59 72.76 1,462,142 -0.64(-0.87%)
Aug 03, 2015 73.87 74.28 73.31 73.40 1,811,935 -0.42(-0.57%)
Jul 31, 2015 74.34 74.53 73.71 73.82 1,847,531 -0.09(-0.12%)
Jul 30, 2015 74.14 74.33 73.57 73.91 1,139,420 -0.51(-0.69%)
Jul 29, 2015 74.31 74.52 73.61 74.42 1,466,933 +0.23(+0.31%)
Jul 28, 2015 73.47 74.25 73.20 74.19 1,441,464 +1.01(+1.38%)
Jul 27, 2015 73.90 74.43 73.02 73.18 1,927,862 -0.76(-1.03%)
Jul 24, 2015 75.11 75.91 73.79 73.94 1,998,596 -1.59(-2.11%)
Jul 23, 2015 76.05 76.53 75.05 75.53 2,896,774 -1.14(-1.49%)
Jul 22, 2015 75.65 77.89 75.46 76.67 4,452,495 -0.04(-0.05%)
Jul 21, 2015 76.83 80.84 75.38 76.71 3,834,868 +0.14(+0.18%)
Jul 20, 2015 77.10 77.35 76.49 76.57 1,374,035 -0.59(-0.76%)
Jul 17, 2015 77.01 77.23 76.30 77.16 1,279,867 -0.01(-0.01%)
Jul 16, 2015 76.01 77.26 75.19 77.17 1,266,737 +0.91(+1.19%)
Jul 15, 2015 77.04 77.09 76.10 76.26 1,470,367 -0.71(-0.92%)
Jul 14, 2015 76.42 77.31 76.17 76.97 1,514,165 +0.54(+0.71%)
Jul 13, 2015 75.85 76.55 75.66 76.43 1,249,476 +1.10(+1.46%)
Jul 10, 2015 75.16 75.60 74.79 75.33 977,861 +0.79(+1.06%)
Jul 09, 2015 74.71 75.08 74.41 74.54 1,842,633 +0.85(+1.15%)
Jul 08, 2015 74.22 74.55 73.51 73.69 1,597,018 -0.37(-0.50%)
Jul 07, 2015 73.40 74.14 72.25 74.06 1,349,517 +1.01(+1.38%)
Jul 06, 2015 72.37 73.45 72.03 73.05 1,480,351 +0.02(+0.03%)
Jul 02, 2015 73.72 73.03 73.03 73.03 1,030,200 -0.60(-0.81%)
Jul 01, 2015 73.74 74.25 73.09 73.63 1,447,858 +0.56(+0.77%)
Jun 30, 2015 73.62 73.81 72.68 73.07 931,036 +0.22(+0.30%)
Jun 29, 2015 73.61 74.49 72.76 72.85 1,177,906 -1.53(-2.06%)
Jun 26, 2015 74.58 74.73 74.05 74.38 1,282,588 -0.27(-0.36%)
Jun 25, 2015 74.55 75.28 74.37 74.65 654,783 +0.22(+0.30%)
Jun 24, 2015 75.08 75.22 74.37 74.43 994,051 -0.87(-1.16%)
Jun 23, 2015 75.81 75.95 75.09 75.30 811,017 -0.52(-0.69%)
Jun 22, 2015 76.05 76.33 75.66 75.82 560,252 +0.16(+0.21%)
Jun 19, 2015 75.77 75.87 75.52 75.66 1,016,176 -0.18(-0.24%)
Jun 18, 2015 74.44 75.96 74.18 75.84 1,548,710 +1.64(+2.21%)
Jun 17, 2015 74.33 74.67 73.68 74.20 1,394,013 +0.21(+0.28%)
Jun 16, 2015 73.89 74.20 73.45 73.99 979,860 +0.13(+0.18%)
Jun 15, 2015 73.49 73.89 72.72 73.86 1,179,249 -0.48(-0.65%)
Jun 12, 2015 74.76 74.86 73.98 74.34 743,852 -0.80(-1.06%)
Jun 11, 2015 74.78 75.76 74.55 75.14 1,331,364 +0.70(+0.94%)
Jun 10, 2015 73.53 74.60 73.35 74.44 895,334 +1.05(+1.43%)
Jun 09, 2015 73.09 73.73 72.92 73.39 875,695 +0.25(+0.34%)
Jun 08, 2015 73.77 74.03 73.13 73.14 1,123,447 -0.69(-0.93%)
Jun 05, 2015 73.35 73.89 72.81 73.83 1,038,139 +0.48(+0.65%)
Jun 04, 2015 74.03 74.35 73.20 73.35 1,222,951 -1.12(-1.50%)
Jun 03, 2015 74.38 74.80 74.04 74.47 728,181 +0.26(+0.35%)
Jun 02, 2015 74.25 74.81 73.63 74.21 991,906 -0.18(-0.24%)
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.