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, 2016 79.29 80.12 79.20 79.76 2,646,094 +0.80(+1.01%)
Sep 29, 2016 79.45 79.65 78.76 78.96 2,344,961 -0.77(-0.97%)
Sep 28, 2016 79.64 79.87 79.35 79.73 1,165,586 -0.18(-0.23%)
Sep 27, 2016 79.02 79.95 79.00 79.91 2,344,713 +0.85(+1.08%)
Sep 26, 2016 79.50 79.70 78.99 79.06 1,866,214 -0.58(-0.73%)
Sep 23, 2016 79.65 79.88 79.40 79.64 1,174,683 +0.03(+0.04%)
Sep 22, 2016 79.70 79.90 79.52 79.61 2,229,774 +0.17(+0.21%)
Sep 21, 2016 78.88 79.54 78.64 79.44 2,371,775 +0.55(+0.70%)
Sep 20, 2016 79.37 79.53 78.89 78.89 1,942,552 -0.15(-0.19%)
Sep 19, 2016 79.50 79.74 79.01 79.04 2,480,657 -0.15(-0.19%)
Sep 16, 2016 78.67 79.35 78.27 79.19 2,393,616 +0.54(+0.69%)
Sep 15, 2016 78.33 78.77 78.13 78.65 1,126,634 +0.47(+0.60%)
Sep 14, 2016 78.02 78.61 78.00 78.18 2,093,783 +0.04(+0.05%)
Sep 13, 2016 78.36 78.65 78.03 78.14 1,403,915 -0.70(-0.89%)
Sep 12, 2016 77.70 79.00 77.62 78.84 2,026,019 +0.80(+1.03%)
Sep 09, 2016 78.94 79.01 78.04 78.04 4,263,959 -1.35(-1.70%)
Sep 08, 2016 79.32 79.59 79.20 79.39 1,854,779 +0.21(+0.27%)
Sep 07, 2016 78.90 79.68 78.86 79.18 4,492,622 +0.28(+0.35%)
Sep 06, 2016 78.55 79.08 78.26 78.90 2,020,975 +0.25(+0.32%)
Sep 02, 2016 78.40 78.65 78.65 78.65 1,891,000 +0.51(+0.65%)
Sep 01, 2016 78.03 78.40 77.81 78.14 3,352,735 +0.22(+0.28%)
Aug 31, 2016 79.19 79.19 77.35 77.92 4,419,619 -0.71(-0.90%)
Aug 30, 2016 78.25 79.15 77.77 78.63 9,929,214 +0.38(+0.49%)
Aug 29, 2016 78.27 78.64 77.64 78.25 9,116,633 +0.24(+0.31%)
Aug 26, 2016 77.71 78.18 75.34 78.01 13,183,950 +0.19(+0.24%)
Aug 25, 2016 81.73 81.99 73.40 77.82 33,118,260 -4.06(-4.96%)
Aug 24, 2016 82.76 82.89 81.79 81.88 2,835,459 -0.87(-1.05%)
Aug 23, 2016 83.00 83.15 82.67 82.75 1,958,505 -0.13(-0.16%)
Aug 22, 2016 82.81 82.98 82.49 82.88 2,297,646 -0.10(-0.12%)
Aug 19, 2016 82.73 82.98 82.31 82.98 2,880,522 +0.06(+0.07%)
Aug 18, 2016 83.04 83.32 82.81 82.92 1,414,204 -0.28(-0.34%)
Aug 17, 2016 83.58 83.75 83.03 83.20 2,837,302 -0.18(-0.22%)
Aug 16, 2016 83.50 83.63 83.29 83.38 2,371,063 -0.26(-0.31%)
Aug 15, 2016 83.58 83.83 83.41 83.64 1,108,518 +0.00(+0.00%)
Aug 12, 2016 83.55 83.69 83.18 83.64 1,420,454 -0.03(-0.04%)
Aug 11, 2016 83.58 83.83 83.45 83.67 1,948,249 +0.22(+0.26%)
Aug 10, 2016 83.65 83.96 83.32 83.45 1,153,386 -0.27(-0.32%)
Aug 09, 2016 83.48 83.81 83.47 83.72 1,854,141 +0.21(+0.25%)
Aug 08, 2016 83.80 84.00 83.46 83.51 1,877,099 -0.39(-0.46%)
Aug 05, 2016 83.47 83.94 83.44 83.90 1,032,576 +0.45(+0.54%)
Aug 04, 2016 83.31 83.61 83.31 83.45 1,043,777 -0.08(-0.10%)
Aug 03, 2016 83.50 83.56 83.30 83.53 1,102,077 +0.01(+0.01%)
Aug 02, 2016 83.85 83.93 83.24 83.52 996,838 -0.21(-0.25%)
Aug 01, 2016 83.09 83.80 83.09 83.73 1,262,064 +0.69(+0.83%)
Jul 29, 2016 82.69 83.47 82.59 83.04 2,096,604 +0.38(+0.46%)
Jul 28, 2016 82.38 83.52 82.37 82.66 2,608,619 +0.45(+0.55%)
Jul 27, 2016 82.03 82.43 81.86 82.21 1,867,868 +0.03(+0.04%)
Jul 26, 2016 81.90 82.20 81.70 82.18 1,318,793 +0.17(+0.21%)
Jul 25, 2016 81.63 82.06 81.63 82.01 1,648,152 +0.31(+0.38%)
Jul 22, 2016 81.40 81.85 81.38 81.70 1,608,899 +0.14(+0.17%)
Jul 21, 2016 81.25 81.86 81.22 81.56 2,004,418 +0.32(+0.39%)
Jul 20, 2016 80.64 81.41 80.49 81.24 1,710,260 +1.03(+1.28%)
Jul 19, 2016 80.26 80.42 79.94 80.21 2,459,520 -0.35(-0.43%)
Jul 18, 2016 80.55 80.59 80.28 80.56 2,458,871 +0.07(+0.09%)
Jul 15, 2016 80.94 80.94 80.40 80.49 2,285,926 -0.24(-0.30%)
Jul 14, 2016 80.59 80.91 80.49 80.73 2,111,632 +0.28(+0.35%)
Jul 13, 2016 80.93 81.18 80.42 80.45 3,750,100 -0.43(-0.53%)
Jul 12, 2016 80.75 81.21 80.68 80.88 2,007,320 +0.21(+0.26%)
Jul 11, 2016 80.67 80.91 80.55 80.67 1,582,856 +0.09(+0.11%)
Jul 08, 2016 80.34 80.82 80.15 80.58 1,186,619 +0.43(+0.54%)
Jul 07, 2016 79.34 80.17 79.34 80.15 1,983,440 +0.72(+0.91%)
Jul 06, 2016 78.03 79.50 77.93 79.43 1,912,355 +1.30(+1.66%)
Jul 05, 2016 78.11 78.20 77.85 78.13 2,902,754 -0.11(-0.14%)
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.