$73.75 -0.40 (%) St Jude Medical Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STJ historical data

Date Open High Low Close Volume
5/29/201574.1274.2873.4973.751,834,866
5/28/201574.2975.0573.9274.151,076,910
5/27/201574.2074.4873.5974.30780,733
5/26/201574.2974.3873.5173.691,075,143
5/22/201574.5274.6574.1474.27994,234
5/21/201574.3474.8774.1474.74882,969
5/20/201574.7075.0074.3674.461,223,172
5/19/201574.7374.9274.2474.58976,082
5/18/201574.9775.2374.5074.731,567,154
5/15/201574.4975.1273.7374.962,502,825
5/14/201572.4174.6672.0074.492,395,250
5/13/201571.6272.2171.5071.761,070,271
5/12/201571.9572.3671.5271.77965,558
5/11/201572.2172.8372.0772.531,042,415
5/8/201572.0872.7872.0472.461,041,167
5/7/201571.2171.8871.1071.351,544,687
5/6/201571.3371.6370.6071.071,446,257
5/5/201572.3372.4171.1671.331,438,300
5/4/201571.6473.1471.2772.591,922,026
5/1/201570.7371.6570.7171.472,078,790
4/30/201570.9271.4869.7070.052,166,884
4/29/201572.2472.9071.2171.671,821,003
4/28/201572.2772.8971.5872.581,840,773
4/27/201573.9374.0072.1172.302,217,818
4/24/201573.5274.2073.0073.473,091,784
4/23/201574.9075.7373.7774.014,722,875
4/22/201570.1573.7470.0973.557,001,285
4/21/201568.4469.2268.2069.122,102,173
4/20/201568.0368.6567.8868.231,222,429
4/17/201567.7067.9967.2367.761,337,989
4/16/201568.4468.5967.7468.28875,032
4/15/201567.5268.8567.5268.551,616,210
4/14/201567.4867.6666.7467.371,034,419
4/13/201568.3769.2067.5167.651,885,431
4/10/201567.7668.5067.4768.171,240,823
4/9/201567.4567.9966.8567.941,900,279
4/8/201566.7967.7266.5967.542,385,774
4/7/201566.3067.4266.1966.581,238,281
4/6/201565.0966.4564.9666.341,420,066
4/2/201565.4265.9765.0065.33964,447
4/1/201565.3865.7764.8165.272,359,714
3/31/201566.3466.6265.4065.401,849,960
3/30/201566.1066.9765.9466.671,525,805
3/27/201565.0165.9364.9765.82770,603
3/26/201565.2565.7364.8465.281,385,405
3/25/201566.8067.2765.4165.431,819,880
3/24/201567.3367.6466.7466.791,020,644
3/23/201567.0167.4866.8167.261,534,174
3/20/201567.3467.3766.4467.082,449,799
3/19/201565.6466.7165.2966.671,703,827
3/18/201564.2665.7364.0065.584,674,693
3/17/201567.0767.2765.3365.452,416,581
3/16/201566.8767.8366.6867.461,686,956
3/13/201567.0067.1665.5066.281,653,978
3/12/201566.8267.0966.5367.071,220,020
3/11/201566.4966.7465.9066.481,449,990
3/10/201566.2566.5765.7166.401,421,707
3/9/201566.7366.8266.0966.791,632,612
3/6/201567.4167.4166.2666.532,094,855
3/5/201567.4467.8967.0867.73914,222
3/4/201567.4167.5566.9067.141,142,407
3/3/201568.0268.2667.3067.601,374,268
3/2/201566.7968.9966.7368.362,627,059
2/27/201566.8567.3466.6066.681,248,053
2/26/201566.8067.0166.2666.801,193,943
2/25/201566.7467.2566.7166.991,682,034
2/24/201567.4867.7566.8666.912,871,449
2/23/201568.2168.8268.0168.551,530,990
2/20/201567.0368.4066.7268.281,161,891
2/19/201567.0967.5666.8767.181,074,450
2/18/201566.9167.3266.4567.241,530,417
2/17/201567.5867.8066.6767.261,552,669
2/13/201566.7867.6066.5167.481,723,450
2/12/201566.9266.9866.2066.831,761,917
2/11/201565.9567.1165.9566.331,740,811
2/10/201565.7066.3465.4666.061,989,853
2/9/201565.7566.2164.6364.822,692,252
2/6/201567.6267.9865.9566.213,727,392
2/5/201566.6568.1266.6467.702,985,870
2/4/201567.2167.9066.3166.532,965,683
2/3/201566.9468.2366.8167.683,221,515
2/2/201565.9667.0565.6666.902,903,323
1/30/201565.7066.7965.4565.873,770,453
1/29/201567.4167.4765.9866.342,636,765
1/28/201565.2968.7665.2067.395,278,267
1/27/201565.6467.1665.1666.632,842,042
1/26/201564.6966.0064.5565.992,637,663
1/23/201565.6565.7064.2664.994,484,110
1/22/201565.5166.7665.0666.682,084,610
1/21/201565.5665.9964.8065.292,175,811
1/20/201566.5567.0065.4065.642,343,864
1/16/201565.1766.3964.9666.341,999,759
1/15/201567.9567.9565.3565.443,011,141
1/14/201565.6068.6265.2767.564,385,762
1/13/201565.5666.5465.1165.792,355,307
1/12/201566.2866.4364.9265.352,480,362
1/9/201567.1667.2766.1966.201,465,586
1/8/201566.5667.3666.4467.012,696,389
1/7/201564.8965.8764.4165.831,804,989
1/6/201564.8665.1263.9364.412,089,101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center