$67.39 +0.76 (%) St Jude Medical Inc - NYSE

Jan. 28, 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
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
1/5/201564.2965.8264.2964.792,156,936
1/2/201565.0765.9264.2664.941,480,186
12/31/201466.3066.8864.9965.031,238,346
12/30/201466.4466.6666.0166.20922,211
12/29/201466.1766.7866.0466.49943,448
12/26/201466.9866.9966.4166.47527,240
12/24/201466.0467.0966.0466.67435,813
12/23/201467.6567.7365.9866.001,176,886
12/22/201467.2067.7367.0067.40916,495
12/19/201467.4867.8966.6467.172,375,437
12/18/201466.2967.2566.0467.231,769,295
12/17/201464.2965.8263.8565.612,306,385
12/16/201465.1265.6864.2764.292,007,874
12/15/201466.7966.9865.0765.231,752,619
12/12/201466.6566.8766.0566.332,238,196
12/11/201467.1867.7366.8267.011,296,435
12/10/201469.0069.0166.8666.931,548,343
12/9/201468.1769.0068.0668.981,144,708
12/8/201469.7169.8468.5569.082,394,031
12/5/201469.6870.2469.2669.951,705,183
12/4/201469.2069.3368.6369.331,420,467
12/3/201468.0169.4267.8269.161,966,922
12/2/201467.5168.2867.3668.141,260,244
12/1/201467.6167.9567.1967.331,273,746
11/28/201467.9768.3867.8367.96848,392
11/26/201467.7668.0067.4167.84844,361
11/25/201467.8668.4667.6467.831,947,119
11/24/201466.8368.1966.8368.093,211,248
11/21/201465.3266.8165.3266.802,890,118
11/20/201463.8864.2863.4564.271,646,906
11/19/201464.8565.0663.6663.973,223,011
11/18/201465.3165.4464.6064.952,576,054
11/17/201464.7765.4064.5165.171,208,159
11/14/201465.6065.6564.6264.991,118,803
11/13/201465.6966.1865.4465.711,073,886
11/12/201465.4965.8565.2165.681,161,851
11/11/201465.8966.1165.4265.78926,102
11/10/201464.9165.7064.8365.70923,905
11/7/201466.0066.1564.5764.761,447,455
11/6/201465.3566.1564.9066.041,723,798
11/5/201464.8565.2764.3465.221,666,469
11/4/201463.8764.5063.7364.422,082,395
11/3/201464.1864.7164.0064.402,143,747
10/31/201464.6264.8563.3064.173,733,267
10/30/201461.8466.7961.7164.283,548,978
10/29/201461.4261.9461.2061.901,869,805
10/28/201460.5861.4660.0761.311,764,133
10/27/201460.4660.8060.0260.421,826,804
10/24/201460.2360.4859.8260.471,385,665
10/23/201460.2160.3759.8060.022,359,172
10/22/201460.2060.4959.6559.753,160,789
10/21/201459.4560.1159.1059.991,918,395
10/20/201458.0258.9957.6858.962,580,246
10/17/201457.2758.5957.0558.282,781,471
10/16/201454.8157.5154.8056.742,842,925
10/15/201457.3559.4656.6457.284,545,482
10/14/201460.6561.3459.8959.913,000,983
10/13/201460.8961.4260.3660.622,107,553
10/10/201461.8962.4860.7960.791,946,818
10/9/201462.4062.8061.5261.952,727,876
10/8/201461.3962.6661.2562.581,175,363
10/7/201461.8062.4561.3561.451,729,692
10/6/201462.1462.8162.0462.391,935,607
10/3/201461.3462.2261.1661.821,480,923
10/2/201460.3561.0259.9160.771,456,898
10/1/201460.2860.4759.7860.382,735,305
9/30/201461.3661.4660.0760.132,538,889
9/29/201460.9861.3760.7961.14856,568
9/26/201461.2762.0361.1061.641,317,057
9/25/201462.0762.0761.0061.171,433,002
9/24/201461.8162.3261.3862.111,151,710
9/23/201462.0562.3261.6561.681,185,939
9/22/201462.2562.5061.6962.401,796,821
9/19/201463.8563.8862.1962.242,019,019
9/18/201463.3963.6763.1663.461,726,943
9/17/201462.7663.5662.7663.281,516,120
9/16/201462.2062.7961.3362.761,767,982
9/15/201463.0663.0762.1562.191,666,071
9/12/201464.7964.8162.6463.082,529,622
9/11/201464.5964.9664.0664.83973,356
9/10/201465.1065.2164.7064.811,085,527
9/9/201465.2165.3164.6264.831,207,203
9/8/201465.5065.5964.9465.21777,485
9/5/201465.0865.4864.6465.48800,120
9/4/201465.3865.9365.0165.16916,211
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center