$76.88 -1.61 (%) St Jude Medical Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STJ historical data

Date Open High Low Close Volume
6/24/201677.2677.5476.8476.885,390,442
6/23/201677.9578.4977.9278.491,978,545
6/22/201676.9277.8176.8477.672,040,343
6/20/201677.0777.2176.8276.903,395,631
6/17/201676.6376.7776.4176.444,530,758
6/16/201676.4776.8176.0676.732,101,649
6/15/201676.9977.0376.5376.542,563,484
6/14/201676.8677.0276.6176.813,297,100
6/13/201677.3077.7076.7876.823,985,732
6/10/201677.8578.0377.3577.351,636,692
6/9/201677.8278.1977.8278.072,613,473
6/8/201677.7478.2077.7077.962,324,081
6/7/201678.0978.3677.8877.893,339,367
6/6/201678.2778.4678.1278.153,869,139
6/3/201678.2978.4078.0078.272,551,253
6/2/201678.3078.5278.1278.402,172,848
6/1/201678.0378.4278.0078.272,899,024
5/31/201678.0878.5477.9278.363,924,763
5/27/201677.9178.2077.8278.182,572,477
5/26/201677.4077.8877.2577.841,813,398
5/25/201677.0477.6376.9777.443,282,018
5/24/201676.4077.1776.3377.013,561,246
5/23/201676.7476.8576.2876.303,731,971
5/20/201676.6276.8476.3976.784,092,199
5/19/201676.2276.3575.7676.202,910,698
5/18/201676.1976.7876.0176.356,760,950
5/17/201676.3976.5075.9776.094,226,752
5/16/201675.8476.5575.7576.403,785,669
5/13/201675.6876.2075.5875.744,513,625
5/12/201675.7075.9175.4775.834,204,221
5/11/201675.6575.7575.4175.684,570,566
5/10/201675.5275.6575.2575.516,456,805
5/9/201675.2475.8475.1175.125,866,874
5/6/201675.2075.5974.9475.103,589,843
5/5/201675.4076.0775.3175.519,452,153
5/4/201675.5075.8875.2675.367,304,450
5/3/201676.1376.3075.7175.858,664,376
5/2/201676.3776.7075.9976.3011,043,738
4/29/201677.4577.6976.1476.2015,432,791
4/28/201677.0079.6176.9577.7932,961,079
4/27/201660.3462.1260.2261.952,975,847
4/26/201660.6660.7259.9760.181,693,569
4/25/201660.6761.0060.4860.551,869,482
4/22/201660.6360.9560.3660.671,990,915
4/21/201661.0061.3560.1060.483,121,482
4/20/201660.7561.5760.2760.943,162,547
4/19/201658.6558.9157.9658.602,390,608
4/18/201658.2658.9257.8458.652,031,924
4/15/201658.4958.7258.1358.681,468,536
4/14/201658.4958.6758.0258.561,388,876
4/13/201657.9958.4957.7858.362,730,486
4/12/201656.5957.6756.2057.503,317,154
4/11/201655.4856.4855.2256.212,724,325
4/8/201655.5055.8755.1855.371,338,918
4/7/201655.6356.0855.0155.271,768,255
4/6/201654.8555.9154.8555.813,419,990
4/5/201655.6455.7354.6854.892,653,735
4/4/201655.3556.7055.3556.072,617,276
4/1/201654.7855.2954.7855.191,936,763
3/31/201655.1955.3454.7755.001,769,458
3/30/201655.3655.7554.9155.05966,716
3/29/201654.1255.0853.9355.031,654,599
3/28/201654.3854.5454.0654.391,033,132
3/24/201654.3254.6353.9054.261,357,047
3/23/201655.0655.2454.6154.772,005,624
3/22/201653.9555.0453.2155.005,611,315
3/21/201654.8254.8754.3454.452,128,274
3/18/201654.1954.8553.8554.715,643,955
3/17/201654.5854.5853.3154.042,133,237
3/16/201655.2355.6054.0654.502,107,129
3/15/201656.3156.7055.1955.351,649,448
3/14/201655.9356.5855.7256.421,148,038
3/11/201655.1856.3455.1056.331,483,149
3/10/201654.7855.0554.0354.761,503,852
3/9/201654.9255.1054.3554.591,096,994
3/8/201655.1955.5754.4354.661,435,626
3/7/201655.3356.1255.1255.581,526,084
3/4/201654.8355.8154.8055.681,452,064
3/3/201654.7555.0654.3555.001,463,708
3/2/201654.1654.9254.0554.911,682,602
3/1/201653.7654.1552.8854.132,082,334
2/29/201654.3554.4353.6753.691,723,207
2/26/201654.4654.8454.2754.581,562,654
2/25/201654.1054.3653.4654.301,873,695
2/24/201653.6554.3452.9454.201,274,303
2/23/201653.7054.3153.6053.991,497,043
2/22/201653.5354.8353.5354.001,875,101
2/19/201652.9153.5152.5953.412,018,745
2/18/201653.0853.3552.7852.991,556,746
2/17/201653.0053.2752.6353.153,299,814
2/16/201650.9352.0950.6851.942,081,726
2/12/201649.7550.4349.3050.402,286,395
2/11/201649.6250.1048.8349.462,292,790
2/10/201650.8251.7050.5250.721,345,941
2/9/201649.8451.0349.7050.451,993,501
2/8/201651.1251.4449.3050.302,310,374
2/5/201652.3352.4051.0051.212,687,857
2/4/201652.8753.1252.3853.052,428,531
2/3/201653.2553.2551.9152.601,988,381
2/2/201652.4253.1652.1252.771,982,002
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center