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, 2014 61.36 61.46 60.07 60.13 2,538,889 -1.01(-1.65%)
Sep 29, 2014 60.98 61.37 60.79 61.14 856,568 -0.50(-0.81%)
Sep 26, 2014 61.27 62.03 61.10 61.64 1,317,057 +0.47(+0.77%)
Sep 25, 2014 62.07 62.07 61.00 61.17 1,433,002 -0.94(-1.51%)
Sep 24, 2014 61.81 62.32 61.38 62.11 1,151,710 +0.43(+0.70%)
Sep 23, 2014 62.05 62.32 61.65 61.68 1,185,939 -0.72(-1.15%)
Sep 22, 2014 62.25 62.50 61.69 62.40 1,796,821 +0.16(+0.26%)
Sep 19, 2014 63.85 63.88 62.19 62.24 2,019,019 -1.22(-1.92%)
Sep 18, 2014 63.39 63.67 63.16 63.46 1,726,943 +0.18(+0.28%)
Sep 17, 2014 62.76 63.56 62.76 63.28 1,516,120 +0.52(+0.83%)
Sep 16, 2014 62.20 62.79 61.33 62.76 1,767,982 +0.57(+0.92%)
Sep 15, 2014 63.06 63.07 62.15 62.19 1,666,071 -0.89(-1.41%)
Sep 12, 2014 64.79 64.81 62.64 63.08 2,529,622 -1.75(-2.70%)
Sep 11, 2014 64.59 64.96 64.06 64.83 973,356 +0.02(+0.03%)
Sep 10, 2014 65.10 65.21 64.70 64.81 1,085,527 -0.02(-0.03%)
Sep 09, 2014 65.21 65.31 64.62 64.83 1,207,203 -0.38(-0.58%)
Sep 08, 2014 65.50 65.59 64.94 65.21 777,485 -0.27(-0.41%)
Sep 05, 2014 65.08 65.48 64.65 65.48 800,120 +0.32(+0.49%)
Sep 04, 2014 65.38 65.93 65.01 65.16 916,211 -0.17(-0.26%)
Sep 03, 2014 65.89 65.99 65.22 65.33 1,434,468 -0.25(-0.38%)
Sep 02, 2014 65.69 65.81 65.13 65.58 1,161,914 -0.01(-0.02%)
Aug 29, 2014 65.02 65.59 65.59 65.59 1,331,400 +0.72(+1.11%)
Aug 28, 2014 64.75 65.22 64.43 64.87 966,509 -0.02(-0.03%)
Aug 27, 2014 64.93 65.10 64.69 64.89 792,150 +0.07(+0.11%)
Aug 26, 2014 64.85 64.96 64.34 64.82 1,503,883 +0.00(+0.00%)
Aug 25, 2014 64.79 65.24 64.58 64.82 699,728 +0.27(+0.42%)
Aug 22, 2014 64.59 64.93 64.42 64.55 1,068,122 +0.00(+0.00%)
Aug 21, 2014 64.47 64.73 64.26 64.55 884,161 +0.22(+0.34%)
Aug 20, 2014 64.43 64.77 64.06 64.33 1,686,777 -0.22(-0.34%)
Aug 19, 2014 64.16 64.57 63.82 64.55 1,304,941 +0.39(+0.61%)
Aug 18, 2014 63.68 64.18 63.47 64.16 1,865,758 +0.92(+1.45%)
Aug 15, 2014 63.76 63.95 62.61 63.24 1,212,072 -0.51(-0.80%)
Aug 14, 2014 64.00 64.44 63.60 63.75 1,361,432 -0.15(-0.23%)
Aug 13, 2014 63.62 64.16 63.31 63.90 1,570,931 +0.70(+1.11%)
Aug 12, 2014 63.14 63.67 63.03 63.20 1,266,098 -0.44(-0.69%)
Aug 11, 2014 64.43 64.60 63.58 63.64 1,035,930 -0.67(-1.04%)
Aug 08, 2014 63.58 64.39 63.08 64.31 1,707,595 +0.87(+1.37%)
Aug 07, 2014 65.28 65.28 63.34 63.44 2,588,277 -1.48(-2.28%)
Aug 06, 2014 65.31 66.10 64.81 64.92 2,510,471 -0.85(-1.29%)
Aug 05, 2014 66.44 66.58 65.43 65.77 2,402,929 +0.01(+0.02%)
Aug 04, 2014 65.47 65.82 64.77 65.76 1,134,770 +0.52(+0.80%)
Aug 01, 2014 65.21 66.16 64.76 65.24 2,115,617 +0.05(+0.08%)
Jul 31, 2014 66.09 66.09 65.13 65.19 1,196,100 -1.36(-2.04%)
Jul 30, 2014 66.19 66.79 66.08 66.55 784,454 +0.52(+0.79%)
Jul 29, 2014 66.79 67.00 66.03 66.03 1,296,998 -0.73(-1.09%)
Jul 28, 2014 66.84 66.95 66.21 66.76 1,414,615 -0.12(-0.18%)
Jul 25, 2014 67.02 67.14 66.44 66.88 1,156,499 -0.15(-0.22%)
Jul 24, 2014 66.93 67.14 66.58 67.03 1,376,177 -0.03(-0.04%)
Jul 23, 2014 67.28 67.52 66.79 67.06 1,313,813 +0.01(+0.01%)
Jul 22, 2014 67.36 67.72 66.80 67.05 1,517,042 -0.02(-0.03%)
Jul 21, 2014 67.06 67.23 66.57 67.07 1,717,282 -0.07(-0.10%)
Jul 18, 2014 66.95 67.16 66.66 67.14 2,071,794 +0.36(+0.54%)
Jul 17, 2014 67.61 68.13 66.74 66.78 1,883,579 -0.88(-1.30%)
Jul 16, 2014 68.30 68.91 67.13 67.66 2,143,227 -0.62(-0.91%)
Jul 15, 2014 69.65 70.00 68.19 68.28 3,858,169 -1.33(-1.91%)
Jul 14, 2014 70.27 70.27 69.39 69.61 1,252,737 -0.46(-0.66%)
Jul 11, 2014 69.00 70.15 68.79 70.07 1,316,012 +1.06(+1.54%)
Jul 10, 2014 68.85 69.30 68.06 69.01 2,176,307 -0.59(-0.85%)
Jul 09, 2014 70.23 70.42 69.58 69.60 1,535,093 -0.63(-0.90%)
Jul 08, 2014 70.33 70.47 69.46 70.23 2,045,101 -0.09(-0.13%)
Jul 07, 2014 71.74 71.90 70.23 70.32 4,012,513 +0.19(+0.27%)
Jul 03, 2014 70.05 70.13 70.13 70.13 862,500 +0.13(+0.19%)
Jul 02, 2014 69.46 70.36 69.26 70.00 1,062,112 +0.31(+0.44%)
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.