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 (%)
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%)
Feb 01, 2016 52.70 53.45 52.43 53.30 2,687,636 +0.44(+0.83%)
Jan 29, 2016 52.97 53.46 52.32 52.86 4,148,135 +0.11(+0.21%)
Jan 28, 2016 54.77 55.99 52.66 52.75 3,066,759 -1.55(-2.85%)
Jan 27, 2016 53.25 56.00 52.99 54.30 4,261,594 -0.15(-0.28%)
Jan 26, 2016 54.44 54.75 53.94 54.45 2,230,833 +0.29(+0.54%)
Jan 25, 2016 54.73 54.91 54.12 54.16 2,678,972 -0.61(-1.11%)
Jan 22, 2016 54.30 54.82 54.20 54.77 1,889,777 +1.05(+1.95%)
Jan 21, 2016 54.17 54.43 53.29 53.72 3,493,619 -0.26(-0.48%)
Jan 20, 2016 52.90 54.38 52.17 53.98 2,716,889 +0.20(+0.37%)
Jan 19, 2016 54.31 55.33 53.23 53.78 2,744,990 -1.10(-2.00%)
Jan 15, 2016 54.34 54.88 54.88 54.88 3,336,100 -0.61(-1.10%)
Jan 14, 2016 55.02 55.84 54.26 55.49 4,759,982 +0.45(+0.82%)
Jan 13, 2016 59.03 59.56 54.98 55.04 4,266,001 -4.15(-7.01%)
Jan 12, 2016 57.65 59.35 57.64 59.19 3,121,264 +2.01(+3.52%)
Jan 11, 2016 58.26 58.65 56.30 57.18 2,307,847 -0.98(-1.69%)
Jan 08, 2016 59.13 59.96 58.01 58.16 1,761,606 -0.27(-0.46%)
Jan 07, 2016 58.97 59.91 58.16 58.43 2,108,617 -1.67(-2.78%)
Jan 06, 2016 59.85 60.60 59.71 60.10 1,661,665 -0.69(-1.14%)
Jan 05, 2016 60.42 60.96 60.16 60.79 2,186,173 +0.39(+0.65%)
Jan 04, 2016 60.65 61.45 60.02 60.40 2,761,469 -1.37(-2.22%)
Dec 31, 2015 62.05 61.77 61.77 61.77 1,046,300 -0.45(-0.72%)
Dec 30, 2015 62.69 62.78 62.04 62.22 1,002,708 -0.44(-0.70%)
Dec 29, 2015 61.69 63.05 61.39 62.66 1,583,323 +1.06(+1.72%)
Dec 28, 2015 61.02 61.61 60.70 61.60 1,106,222 +0.47(+0.77%)
Dec 24, 2015 61.45 61.13 61.13 61.13 1,015,200 -0.39(-0.63%)
Dec 23, 2015 61.51 61.80 60.80 61.52 1,489,272 +0.29(+0.47%)
Dec 22, 2015 61.15 61.54 60.53 61.23 1,423,183 +0.27(+0.44%)
Dec 21, 2015 60.99 61.22 60.46 60.96 1,525,323 +0.09(+0.15%)
Dec 18, 2015 61.09 61.69 60.70 60.87 2,522,577 -0.19(-0.31%)
Dec 17, 2015 62.20 62.62 61.06 61.06 1,809,811 -1.13(-1.82%)
Dec 16, 2015 62.16 63.08 61.24 62.19 2,448,677 +0.47(+0.76%)
Dec 15, 2015 60.88 62.15 60.77 61.72 1,779,842 +1.47(+2.44%)
Dec 14, 2015 60.72 61.00 59.88 60.25 1,690,255 -0.38(-0.63%)
Dec 11, 2015 60.92 61.05 60.10 60.63 1,656,477 -1.07(-1.73%)
Dec 10, 2015 60.68 61.93 60.37 61.70 1,612,308 +1.14(+1.88%)
Dec 09, 2015 60.66 61.60 60.42 60.56 1,686,508 -0.38(-0.62%)
Dec 08, 2015 61.41 61.61 60.72 60.94 1,808,026 -0.68(-1.10%)
Dec 07, 2015 62.19 62.42 61.27 61.62 1,002,419 -0.69(-1.11%)
Dec 04, 2015 61.82 62.49 61.67 62.31 1,590,815 +0.70(+1.14%)
Dec 03, 2015 63.00 63.41 61.48 61.61 1,856,979 -1.36(-2.16%)
Dec 02, 2015 63.12 63.66 62.76 62.97 1,751,528 +0.00(+0.00%)
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.