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 (%)
Sep 30, 2015 63.80 63.82 62.66 63.09 2,293,647 +0.15(+0.24%)
Sep 29, 2015 63.11 64.06 62.40 62.94 1,708,416 +0.16(+0.25%)
Sep 28, 2015 64.21 64.44 62.36 62.78 2,280,880 -2.07(-3.19%)
Sep 25, 2015 66.88 67.08 64.40 64.85 1,416,761 -1.53(-2.30%)
Sep 24, 2015 66.08 66.51 65.83 66.38 1,560,281 +0.03(+0.05%)
Sep 23, 2015 66.57 67.12 66.24 66.35 1,140,277 -0.25(-0.38%)
Sep 22, 2015 66.49 67.37 66.02 66.60 1,691,247 -0.37(-0.55%)
Sep 21, 2015 67.80 68.05 66.62 66.97 1,319,045 -0.34(-0.51%)
Sep 18, 2015 68.03 68.42 67.20 67.31 3,138,863 -1.93(-2.79%)
Sep 17, 2015 69.48 70.35 68.90 69.24 1,162,029 -0.08(-0.12%)
Sep 16, 2015 69.06 69.61 68.97 69.32 1,855,254 +0.28(+0.41%)
Sep 15, 2015 68.83 69.11 68.35 69.04 1,896,858 +0.58(+0.85%)
Sep 14, 2015 69.88 69.88 68.17 68.46 1,966,801 -1.33(-1.91%)
Sep 11, 2015 69.45 70.08 69.12 69.79 1,021,289 +0.06(+0.09%)
Sep 10, 2015 68.72 70.02 68.45 69.73 1,531,671 +1.14(+1.66%)
Sep 09, 2015 71.43 71.90 68.43 68.59 2,592,974 -2.65(-3.72%)
Sep 08, 2015 70.71 71.26 70.26 71.24 1,205,248 +1.60(+2.30%)
Sep 04, 2015 69.82 69.64 69.64 69.64 1,146,400 -0.74(-1.05%)
Sep 03, 2015 71.39 71.67 70.11 70.38 1,437,275 -0.68(-0.96%)
Sep 02, 2015 69.57 71.09 68.87 71.06 2,013,964 +2.38(+3.47%)
Sep 01, 2015 69.09 70.48 68.15 68.68 1,977,560 -2.13(-3.01%)
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%)
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.