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 (%)
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%)
Jun 01, 2015 74.15 75.17 73.51 74.39 1,739,699 +0.64(+0.87%)
May 29, 2015 74.12 74.28 73.49 73.75 1,834,866 -0.40(-0.54%)
May 28, 2015 74.29 75.05 73.92 74.15 1,076,910 -0.15(-0.20%)
May 27, 2015 74.20 74.48 73.59 74.30 780,733 +0.61(+0.83%)
May 26, 2015 74.29 74.38 73.51 73.69 1,075,143 -0.58(-0.78%)
May 22, 2015 74.52 74.27 74.27 74.27 993,500 -0.47(-0.63%)
May 21, 2015 74.34 74.87 74.14 74.74 882,969 +0.28(+0.38%)
May 20, 2015 74.70 74.89 74.36 74.46 1,223,172 -0.12(-0.16%)
May 19, 2015 74.73 74.92 74.24 74.58 976,082 -0.15(-0.20%)
May 18, 2015 74.97 75.23 74.50 74.73 1,567,154 -0.23(-0.31%)
May 15, 2015 74.49 75.12 73.73 74.96 2,502,825 +0.47(+0.63%)
May 14, 2015 72.41 74.66 72.00 74.49 2,395,250 +2.73(+3.80%)
May 13, 2015 71.62 72.21 71.50 71.76 1,070,271 -0.01(-0.01%)
May 12, 2015 71.95 72.36 71.52 71.77 965,558 -0.76(-1.05%)
May 11, 2015 72.21 72.83 72.07 72.53 1,042,415 +0.07(+0.10%)
May 08, 2015 72.08 72.78 72.04 72.46 1,041,167 +1.11(+1.56%)
May 07, 2015 71.21 71.88 71.10 71.35 1,544,687 +0.28(+0.39%)
May 06, 2015 71.33 71.63 70.60 71.07 1,446,257 -0.26(-0.36%)
May 05, 2015 72.33 72.41 71.16 71.33 1,438,300 -1.26(-1.74%)
May 04, 2015 71.64 73.14 71.27 72.59 1,922,026 +1.12(+1.57%)
May 01, 2015 70.73 71.65 70.73 71.47 2,078,790 +1.42(+2.03%)
Apr 30, 2015 70.92 71.48 69.70 70.05 2,166,884 -1.62(-2.26%)
Apr 29, 2015 72.24 72.90 71.21 71.67 1,821,003 -0.91(-1.25%)
Apr 28, 2015 72.27 72.89 71.58 72.58 1,840,773 +0.28(+0.39%)
Apr 27, 2015 73.93 74.00 72.11 72.30 2,217,818 -1.17(-1.59%)
Apr 24, 2015 73.52 74.20 73.00 73.47 3,091,784 -0.54(-0.73%)
Apr 23, 2015 74.90 75.73 73.77 74.01 4,722,875 +0.46(+0.63%)
Apr 22, 2015 70.15 73.74 70.09 73.55 7,001,285 +4.43(+6.41%)
Apr 21, 2015 68.44 69.22 68.20 69.12 2,102,173 +0.89(+1.30%)
Apr 20, 2015 68.03 68.65 67.88 68.23 1,222,429 +0.47(+0.69%)
Apr 17, 2015 67.70 67.99 67.23 67.76 1,337,989 -0.52(-0.76%)
Apr 16, 2015 68.44 68.59 67.74 68.28 875,032 -0.27(-0.39%)
Apr 15, 2015 67.52 68.85 67.52 68.55 1,616,210 +1.18(+1.75%)
Apr 14, 2015 67.48 67.66 66.74 67.37 1,034,419 -0.28(-0.41%)
Apr 13, 2015 68.37 69.20 67.51 67.65 1,885,431 -0.52(-0.76%)
Apr 10, 2015 67.76 68.50 67.47 68.17 1,240,823 +0.23(+0.34%)
Apr 09, 2015 67.45 67.99 66.85 67.94 1,900,279 +0.40(+0.59%)
Apr 08, 2015 66.79 67.72 66.59 67.54 2,385,774 +0.96(+1.44%)
Apr 07, 2015 66.30 67.42 66.19 66.58 1,238,281 +0.24(+0.36%)
Apr 06, 2015 65.09 66.45 64.96 66.34 1,420,066 +1.01(+1.55%)
Apr 02, 2015 65.42 65.33 65.33 65.33 964,400 +0.06(+0.09%)
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.