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 (%)
Oct 29, 2004 37.94 38.30 37.81 38.28 1,334,800 +0.39(+1.04%)
Oct 28, 2004 37.85 37.96 37.60 37.89 785,500 -0.17(-0.46%)
Oct 27, 2004 37.21 38.17 37.21 38.06 1,120,100 +0.69(+1.85%)
Oct 26, 2004 36.51 37.38 36.45 37.38 1,265,900 +0.84(+2.30%)
Oct 25, 2004 36.95 36.95 36.45 36.53 1,315,800 -0.44(-1.19%)
Oct 22, 2004 37.40 37.59 36.88 36.98 1,178,500 -0.34(-0.92%)
Oct 21, 2004 37.38 37.72 36.95 37.32 2,120,700 -0.45(-1.20%)
Oct 20, 2004 36.53 37.88 35.65 37.77 5,592,400 +0.34(+0.89%)
Oct 19, 2004 38.50 38.50 37.37 37.44 2,062,200 -1.12(-2.90%)
Oct 18, 2004 38.40 38.60 38.14 38.56 1,200,800 +0.11(+0.29%)
Oct 15, 2004 38.45 38.50 37.64 38.45 1,483,200 +0.28(+0.72%)
Oct 14, 2004 38.17 38.38 38.01 38.17 1,737,400 +0.14(+0.38%)
Oct 13, 2004 37.75 38.22 37.65 38.03 1,888,900 +0.53(+1.41%)
Oct 12, 2004 36.50 37.50 36.50 37.50 1,408,100 +1.15(+3.16%)
Oct 11, 2004 36.32 36.57 36.30 36.35 859,300 +0.04(+0.10%)
Oct 08, 2004 37.16 37.20 36.27 36.31 1,093,900 -0.84(-2.27%)
Oct 07, 2004 37.65 37.75 37.16 37.16 1,138,900 -0.48(-1.28%)
Oct 06, 2004 37.35 37.73 36.76 37.64 1,273,100 +0.12(+0.33%)
Oct 05, 2004 37.77 37.91 37.27 37.52 848,400 -0.25(-0.66%)
Oct 04, 2004 37.77 37.97 37.59 37.77 848,300 +0.27(+0.73%)
Oct 01, 2004 37.70 37.82 37.27 37.49 1,160,700 -0.14(-0.39%)
Sep 30, 2004 37.75 38.07 37.53 37.63 1,999,300 -0.12(-0.30%)
Sep 29, 2004 37.50 37.75 37.12 37.75 3,080,000 +1.40(+3.85%)
Sep 28, 2004 36.23 36.48 35.95 36.35 1,431,300 +0.66(+1.85%)
Sep 27, 2004 36.62 36.62 35.62 35.69 1,323,500 -1.03(-2.79%)
Sep 24, 2004 35.58 36.87 35.58 36.72 2,408,100 +1.12(+3.13%)
Sep 23, 2004 35.95 35.95 35.40 35.60 1,190,400 -0.39(-1.10%)
Sep 22, 2004 35.72 36.15 35.72 35.99 1,792,200 +0.28(+0.80%)
Sep 21, 2004 35.12 35.81 35.03 35.71 1,588,700 +0.73(+2.07%)
Sep 20, 2004 35.30 35.30 34.82 34.98 919,300 -0.38(-1.07%)
Sep 17, 2004 35.57 35.59 35.24 35.37 1,360,900 -0.20(-0.58%)
Sep 16, 2004 35.88 35.88 35.27 35.57 1,002,000 -0.34(-0.93%)
Sep 15, 2004 36.16 36.16 35.74 35.91 704,500 -0.24(-0.68%)
Sep 14, 2004 36.17 36.28 36.03 36.15 953,600 +0.10(+0.29%)
Sep 13, 2004 35.79 36.23 35.76 36.05 1,411,100 +0.20(+0.57%)
Sep 10, 2004 35.36 35.87 35.34 35.84 1,254,700 +0.46(+1.30%)
Sep 09, 2004 35.48 35.65 35.05 35.38 792,300 +0.01(+0.03%)
Sep 08, 2004 34.88 35.80 34.83 35.37 1,744,500 +0.48(+1.39%)
Sep 07, 2004 34.79 35.19 34.33 34.88 1,172,600 +0.34(+0.97%)
Sep 03, 2004 34.80 34.95 34.45 34.55 747,600 -0.40(-1.13%)
Sep 02, 2004 34.38 35.05 34.32 34.95 888,500 +0.67(+1.95%)
Sep 01, 2004 33.62 34.38 33.55 34.27 1,405,600 +0.65(+1.93%)
Aug 31, 2004 33.10 33.62 32.96 33.62 1,007,700 +0.56(+1.71%)
Aug 30, 2004 33.80 33.80 33.02 33.06 809,200 -0.74(-2.19%)
Aug 27, 2004 33.55 34.05 33.46 33.80 641,700 +0.25(+0.75%)
Aug 26, 2004 33.64 34.06 33.33 33.55 1,199,300 -0.08(-0.22%)
Aug 25, 2004 33.48 33.75 33.27 33.62 733,700 +0.26(+0.78%)
Aug 24, 2004 33.80 33.95 33.27 33.37 1,251,800 -0.43(-1.27%)
Aug 23, 2004 34.26 34.31 33.73 33.80 1,198,500 -0.38(-1.13%)
Aug 20, 2004 33.96 34.28 33.80 34.18 725,700 +0.21(+0.63%)
Aug 19, 2004 33.80 34.12 33.51 33.97 1,148,600 -0.02(-0.07%)
Aug 18, 2004 33.14 34.17 33.13 33.99 1,546,300 +0.86(+2.58%)
Aug 17, 2004 33.12 33.42 32.79 33.13 1,477,600 +0.13(+0.41%)
Aug 16, 2004 32.17 33.08 32.16 33.00 1,113,600 +0.65(+2.01%)
Aug 13, 2004 32.55 32.72 32.18 32.35 710,000 -0.18(-0.57%)
Aug 12, 2004 32.88 33.01 32.47 32.53 1,231,600 -0.36(-1.08%)
Aug 11, 2004 32.44 33.05 32.19 32.89 1,062,300 +0.45(+1.40%)
Aug 10, 2004 32.10 32.45 31.80 32.44 1,934,500 +0.96(+3.05%)
Aug 09, 2004 31.77 32.05 31.46 31.48 779,600 -0.27(-0.85%)
Aug 06, 2004 32.15 32.20 31.12 31.75 1,969,500 -0.65(-2.02%)
Aug 05, 2004 33.39 33.39 32.34 32.40 1,315,400 -0.99(-2.96%)
Aug 04, 2004 33.35 33.73 33.15 33.39 651,300 +0.02(+0.04%)
Aug 03, 2004 33.61 33.99 33.30 33.38 1,304,400 -0.23(-0.70%)
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.