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 (%)
Aug 31, 2005 44.96 46.00 44.53 45.90 1,547,900 +0.95(+2.11%)
Aug 30, 2005 44.75 45.00 44.42 44.95 998,700 +0.21(+0.47%)
Aug 29, 2005 44.31 44.85 43.98 44.74 862,200 +0.44(+0.99%)
Aug 26, 2005 44.62 44.75 44.00 44.30 1,236,100 -0.33(-0.74%)
Aug 25, 2005 44.55 44.65 44.19 44.63 1,143,500 +0.20(+0.45%)
Aug 24, 2005 43.99 44.80 43.75 44.43 1,984,400 +0.23(+0.52%)
Aug 23, 2005 44.03 44.22 43.57 44.20 2,095,900 +0.20(+0.45%)
Aug 22, 2005 43.69 44.71 43.69 44.00 3,194,500 +0.51(+1.17%)
Aug 19, 2005 44.55 44.75 43.21 43.49 6,223,800 -0.71(-1.61%)
Aug 18, 2005 45.50 45.50 44.11 44.20 6,481,400 -1.69(-3.68%)
Aug 17, 2005 45.80 46.29 45.63 45.89 1,604,700 +0.49(+1.08%)
Aug 16, 2005 45.99 46.28 45.36 45.40 2,852,100 -0.45(-0.98%)
Aug 15, 2005 45.32 45.94 44.45 45.85 2,246,000 +0.53(+1.17%)
Aug 12, 2005 45.45 45.90 44.91 45.32 4,622,300 -0.13(-0.29%)
Aug 11, 2005 46.78 46.80 44.10 45.45 6,723,400 -1.27(-2.72%)
Aug 10, 2005 47.30 47.62 46.55 46.72 1,326,800 -0.39(-0.83%)
Aug 09, 2005 46.50 47.18 46.40 47.11 2,036,800 +0.75(+1.62%)
Aug 08, 2005 46.75 47.07 46.04 46.36 1,112,100 -0.04(-0.09%)
Aug 05, 2005 46.46 46.84 46.23 46.40 1,075,900 -0.06(-0.13%)
Aug 04, 2005 46.10 47.45 46.10 46.46 2,234,200 +0.39(+0.85%)
Aug 03, 2005 45.80 46.09 45.45 46.07 1,256,500 +0.09(+0.20%)
Aug 02, 2005 46.51 46.52 45.72 45.98 2,405,600 -0.58(-1.25%)
Aug 01, 2005 47.16 47.17 45.80 46.56 3,210,200 -0.85(-1.79%)
Jul 29, 2005 47.95 47.97 47.27 47.41 1,294,900 -0.41(-0.86%)
Jul 28, 2005 47.24 48.36 47.14 47.82 3,299,900 +0.68(+1.44%)
Jul 27, 2005 47.55 47.58 46.94 47.14 2,123,200 -0.31(-0.65%)
Jul 26, 2005 47.00 47.67 46.98 47.45 3,146,000 +0.70(+1.50%)
Jul 25, 2005 46.78 46.92 46.49 46.75 2,374,100 +0.13(+0.28%)
Jul 22, 2005 47.57 47.57 46.02 46.62 2,119,200 +0.13(+0.28%)
Jul 21, 2005 47.35 47.50 46.33 46.49 2,660,700 -0.87(-1.84%)
Jul 20, 2005 44.52 47.48 44.52 47.36 8,196,800 +3.61(+8.25%)
Jul 19, 2005 43.96 43.99 43.12 43.75 1,830,700 +0.04(+0.09%)
Jul 18, 2005 43.75 44.16 43.26 43.71 2,562,200 +0.81(+1.89%)
Jul 15, 2005 43.25 43.42 42.89 42.90 2,091,500 -0.20(-0.46%)
Jul 14, 2005 43.90 43.96 43.00 43.10 3,028,100 -0.25(-0.58%)
Jul 13, 2005 44.25 44.40 43.34 43.35 3,092,000 -1.20(-2.69%)
Jul 12, 2005 44.76 44.76 44.26 44.55 1,097,900 -0.20(-0.45%)
Jul 11, 2005 44.96 45.15 44.42 44.75 1,508,000 +0.22(+0.49%)
Jul 08, 2005 43.99 44.80 43.94 44.53 1,814,800 +0.65(+1.48%)
Jul 07, 2005 43.50 43.97 43.40 43.88 1,859,600 +0.06(+0.14%)
Jul 06, 2005 44.20 44.30 43.66 43.82 1,867,000 -0.50(-1.13%)
Jul 05, 2005 44.15 44.42 44.01 44.32 1,484,900 +0.32(+0.73%)
Jul 01, 2005 44.25 44.52 43.75 44.00 2,230,700 +0.39(+0.89%)
Jun 30, 2005 44.25 44.28 43.55 43.61 1,746,500 -0.44(-1.00%)
Jun 29, 2005 44.29 44.50 43.79 44.05 2,559,400 -0.10(-0.23%)
Jun 28, 2005 43.70 44.25 43.60 44.15 3,652,600 +1.09(+2.53%)
Jun 27, 2005 42.40 43.39 42.16 43.06 2,898,200 +0.86(+2.04%)
Jun 24, 2005 41.00 43.75 41.00 42.20 8,136,400 +2.02(+5.03%)
Jun 23, 2005 40.75 40.77 39.96 40.18 1,081,500 -0.54(-1.33%)
Jun 22, 2005 40.68 40.78 40.50 40.72 3,187,000 +0.06(+0.15%)
Jun 21, 2005 40.97 40.97 40.36 40.66 2,660,300 -0.31(-0.76%)
Jun 20, 2005 40.45 41.49 40.40 40.97 4,793,500 +0.97(+2.42%)
Jun 17, 2005 40.50 40.50 39.66 40.00 2,681,600 -0.17(-0.42%)
Jun 16, 2005 40.40 40.44 39.78 40.17 896,000 -0.32(-0.79%)
Jun 15, 2005 40.36 40.59 40.21 40.49 2,076,900 +0.12(+0.30%)
Jun 14, 2005 39.70 40.39 39.62 40.37 1,174,500 +0.63(+1.59%)
Jun 13, 2005 39.50 39.90 39.49 39.74 806,900 +0.15(+0.38%)
Jun 10, 2005 40.70 40.70 39.47 39.59 1,255,000 -0.31(-0.78%)
Jun 09, 2005 39.86 40.12 39.63 39.90 1,558,700 +0.05(+0.13%)
Jun 08, 2005 40.49 40.49 39.72 39.85 1,516,500 -0.59(-1.46%)
Jun 07, 2005 40.81 41.07 40.44 40.44 1,487,300 -0.27(-0.66%)
Jun 06, 2005 40.68 40.82 40.42 40.71 1,306,000 -0.09(-0.22%)
Jun 03, 2005 40.50 40.91 40.36 40.80 1,068,700 +0.37(+0.92%)
Jun 02, 2005 40.56 40.64 40.00 40.43 1,239,400 -0.14(-0.35%)
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.