$66.68 -0.12 (%) St Jude Medical Inc - NYSE

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center