$75.36 -0.49 (%) St Jude Medical Inc - New York Stock Exchange, Inc.

May. 4, 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
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
2/1/201652.7053.4552.4353.302,687,636
1/29/201652.9753.4652.3252.864,148,135
1/28/201654.7755.9952.6652.753,066,759
1/27/201653.2556.0052.9954.304,261,594
1/26/201654.4454.7553.9454.452,230,833
1/25/201654.7354.9154.1254.162,678,972
1/22/201654.3054.8254.2054.771,889,777
1/21/201654.1754.4353.2953.723,493,619
1/20/201652.9054.3852.1753.982,716,889
1/19/201654.3155.3353.2353.782,744,990
1/15/201654.3455.2353.7954.883,336,083
1/14/201655.0255.8454.2655.494,759,982
1/13/201659.0359.5654.9855.044,266,001
1/12/201657.6559.3557.6459.193,121,264
1/11/201658.2658.6556.3057.182,313,190
1/8/201659.1359.9658.0158.161,761,606
1/7/201658.9759.9158.1658.432,108,617
1/6/201659.8560.6059.7160.101,661,665
1/5/201660.4260.9660.1660.792,186,173
1/4/201660.6561.4560.0260.402,766,165
12/31/201562.0562.8461.4961.771,046,339
12/30/201562.6962.7862.0462.221,002,708
12/29/201561.6963.0561.3962.661,583,323
12/28/201561.0261.6160.7061.601,106,222
12/24/201561.4561.6061.0861.131,015,217
12/23/201561.5161.8060.8061.521,489,272
12/22/201561.1561.5460.5361.231,423,183
12/21/201560.9961.2260.4660.961,525,323
12/18/201561.0961.6960.7060.872,522,577
12/17/201562.2062.6261.0661.061,809,811
12/16/201562.1663.0861.2462.192,450,977
12/15/201560.8862.1560.7761.721,779,842
12/14/201560.7261.0059.8860.251,692,355
12/11/201560.9261.0560.1060.631,656,477
12/10/201560.6861.9360.3761.701,612,311
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center