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 (%)
May 31, 2016 78.08 78.54 77.92 78.36 3,924,763 +0.18(+0.23%)
May 27, 2016 77.91 78.18 78.18 78.18 2,572,500 +0.34(+0.44%)
May 26, 2016 77.40 77.88 77.25 77.84 1,813,398 +0.40(+0.52%)
May 25, 2016 77.04 77.62 76.97 77.44 3,282,018 +0.43(+0.56%)
May 24, 2016 76.40 77.17 76.33 77.01 3,561,246 +0.71(+0.93%)
May 23, 2016 76.74 76.85 76.28 76.30 3,731,971 -0.48(-0.63%)
May 20, 2016 76.62 76.84 76.39 76.78 4,092,199 +0.58(+0.76%)
May 19, 2016 76.22 76.35 75.76 76.20 2,910,698 -0.15(-0.20%)
May 18, 2016 76.19 76.78 76.01 76.35 6,760,950 +0.26(+0.34%)
May 17, 2016 76.39 76.50 75.97 76.09 4,226,752 -0.31(-0.41%)
May 16, 2016 75.84 76.55 75.75 76.40 3,785,669 +0.66(+0.87%)
May 13, 2016 75.68 76.20 75.58 75.74 4,513,625 -0.09(-0.12%)
May 12, 2016 75.70 75.91 75.47 75.83 4,204,221 +0.15(+0.20%)
May 11, 2016 75.65 75.75 75.41 75.68 4,570,566 +0.17(+0.23%)
May 10, 2016 75.52 75.65 75.25 75.51 6,456,805 +0.39(+0.52%)
May 09, 2016 75.24 75.84 75.11 75.12 5,866,874 +0.02(+0.03%)
May 06, 2016 75.20 75.59 74.94 75.10 3,589,843 -0.41(-0.54%)
May 05, 2016 75.40 76.07 75.31 75.51 9,452,153 +0.15(+0.20%)
May 04, 2016 75.50 75.88 75.26 75.36 7,304,450 -0.49(-0.65%)
May 03, 2016 76.13 76.30 75.71 75.85 8,664,376 -0.45(-0.59%)
May 02, 2016 76.37 76.70 75.99 76.30 11,043,738 +0.10(+0.13%)
Apr 29, 2016 77.45 77.45 76.14 76.20 15,432,791 -1.59(-2.04%)
Apr 28, 2016 77.00 79.61 76.95 77.79 32,961,004 +15.84(+25.57%)
Apr 27, 2016 60.34 62.12 60.22 61.95 2,975,567 +1.77(+2.94%)
Apr 26, 2016 60.66 60.72 59.97 60.18 1,693,569 -0.37(-0.61%)
Apr 25, 2016 60.67 61.00 60.48 60.55 1,869,482 -0.12(-0.20%)
Apr 22, 2016 60.63 60.95 60.36 60.67 1,990,915 +0.19(+0.31%)
Apr 21, 2016 61.00 61.35 60.10 60.48 3,121,482 -0.46(-0.75%)
Apr 20, 2016 60.75 61.57 60.27 60.94 3,162,547 +2.34(+3.99%)
Apr 19, 2016 58.65 58.91 57.95 58.60 2,390,608 -0.05(-0.09%)
Apr 18, 2016 58.26 58.92 57.84 58.65 2,031,924 -0.03(-0.05%)
Apr 15, 2016 58.49 58.72 58.13 58.68 1,468,536 +0.12(+0.20%)
Apr 14, 2016 58.49 58.67 58.02 58.56 1,388,876 +0.20(+0.34%)
Apr 13, 2016 57.99 58.49 57.78 58.36 2,730,486 +0.86(+1.50%)
Apr 12, 2016 56.59 57.67 56.20 57.50 3,317,154 +1.29(+2.29%)
Apr 11, 2016 55.48 56.48 55.48 56.21 2,724,325 +0.84(+1.52%)
Apr 08, 2016 55.50 55.87 55.18 55.37 1,338,918 +0.10(+0.18%)
Apr 07, 2016 55.63 56.08 55.01 55.27 1,768,255 -0.54(-0.97%)
Apr 06, 2016 54.85 55.91 54.85 55.81 3,419,990 +0.92(+1.68%)
Apr 05, 2016 55.64 55.73 54.68 54.89 2,653,735 -1.18(-2.10%)
Apr 04, 2016 55.35 56.70 55.35 56.07 2,617,276 +0.88(+1.59%)
Apr 01, 2016 54.78 55.29 54.78 55.19 1,936,763 +0.19(+0.35%)
Mar 31, 2016 55.19 55.34 54.77 55.00 1,769,458 -0.05(-0.09%)
Mar 30, 2016 55.36 55.75 54.91 55.05 966,716 +0.02(+0.04%)
Mar 29, 2016 54.12 55.08 53.93 55.03 1,654,599 +0.64(+1.18%)
Mar 28, 2016 54.38 54.54 54.06 54.39 1,033,132 +0.13(+0.24%)
Mar 24, 2016 54.32 54.26 54.26 54.26 1,357,000 -0.51(-0.93%)
Mar 23, 2016 55.00 55.24 54.61 54.77 2,005,624 -0.23(-0.42%)
Mar 22, 2016 53.95 55.04 53.21 55.00 5,611,315 +0.55(+1.01%)
Mar 21, 2016 54.82 54.87 54.34 54.45 2,128,274 -0.26(-0.48%)
Mar 18, 2016 54.19 54.85 53.85 54.71 5,643,955 +0.67(+1.24%)
Mar 17, 2016 54.58 54.58 53.31 54.04 2,133,237 -0.46(-0.84%)
Mar 16, 2016 55.23 55.60 54.06 54.50 2,107,129 -0.85(-1.54%)
Mar 15, 2016 56.31 56.70 55.19 55.35 1,649,448 -1.07(-1.90%)
Mar 14, 2016 55.93 56.58 55.72 56.42 1,148,038 +0.09(+0.16%)
Mar 11, 2016 55.18 56.34 55.10 56.33 1,483,149 +1.57(+2.87%)
Mar 10, 2016 54.78 55.05 54.03 54.76 1,503,852 +0.17(+0.31%)
Mar 09, 2016 54.92 55.10 54.35 54.59 1,096,994 -0.07(-0.13%)
Mar 08, 2016 55.19 55.57 54.43 54.66 1,435,626 -0.92(-1.66%)
Mar 07, 2016 55.33 56.12 55.12 55.58 1,526,084 -0.10(-0.18%)
Mar 04, 2016 54.83 55.81 54.80 55.68 1,452,064 +0.68(+1.24%)
Mar 03, 2016 54.75 55.06 54.35 55.00 1,463,708 +0.09(+0.16%)
Mar 02, 2016 54.16 54.92 54.05 54.91 1,682,602 +0.78(+1.44%)
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.