$72.62 0.00 (%) St Jude Medical Inc - NYSE

Aug. 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
8/28/201572.1672.9271.8572.621,680,081
8/27/201572.6773.3770.7772.438,793,428
8/26/201569.4869.6867.2069.342,260,078
8/25/201568.6170.0067.3668.264,329,918
8/24/201565.3068.1263.9566.423,085,599
8/21/201569.5769.6868.0268.021,658,112
8/20/201571.4771.7970.2570.301,133,450
8/19/201572.1372.7371.4072.141,584,060
8/18/201572.3272.8972.2072.501,672,678
8/17/201570.6772.6270.1872.542,293,102
8/14/201571.1271.2570.5570.941,148,137
8/13/201571.3871.5370.4871.222,291,508
8/12/201570.9171.4270.1871.241,472,543
8/11/201571.5672.0571.1971.591,021,455
8/10/201571.7572.3571.7572.001,186,411
8/7/201571.8472.1170.6971.431,526,799
8/6/201573.2073.6271.7771.941,292,320
8/5/201573.5874.1573.1373.311,168,743
8/4/201573.4973.6872.5972.761,462,242
8/3/201573.8774.2873.3173.401,811,935
7/31/201574.3474.5373.7173.821,847,531
7/30/201574.1474.3373.5773.911,139,420
7/29/201574.3174.5273.6174.421,466,933
7/28/201573.4774.2573.2074.191,441,464
7/27/201573.9074.4373.0273.181,927,862
7/24/201575.1175.9173.7973.941,998,596
7/23/201576.0576.5375.0575.532,896,784
7/22/201575.6577.8975.3576.674,452,495
7/21/201576.8380.8475.3876.713,834,868
7/20/201577.1077.3576.4976.571,374,035
7/17/201577.0177.2376.3077.161,279,867
7/16/201576.0177.2675.1977.171,266,737
7/15/201577.0477.0976.1076.261,470,367
7/14/201576.4277.3176.1776.971,514,165
7/13/201575.8576.5575.6676.431,249,476
7/10/201575.1675.6074.7975.33977,861
7/9/201574.7175.0874.4174.541,842,633
7/8/201574.2274.5573.5173.691,597,018
7/7/201573.4074.1472.2574.061,349,517
7/6/201572.3773.4572.0373.051,480,351
7/2/201573.7273.7272.4073.031,030,167
7/1/201573.7474.2573.0973.631,447,858
6/30/201573.6273.8172.6873.07931,036
6/29/201573.6174.4972.7672.851,177,906
6/26/201574.5874.7374.0574.381,282,588
6/25/201574.5575.2874.3774.65654,783
6/24/201575.0875.2274.3774.43994,051
6/23/201575.8175.9575.0975.30811,017
6/22/201576.0576.3375.6675.82560,252
6/19/201575.7775.8775.5275.661,016,176
6/18/201574.4475.9674.1875.841,548,710
6/17/201574.3374.6773.6874.201,394,013
6/16/201573.8974.2073.4573.99979,860
6/15/201573.4973.8972.7273.861,179,249
6/12/201574.7674.8673.9874.34743,852
6/11/201574.7875.7674.5575.141,331,364
6/10/201573.5374.6073.3574.44895,334
6/9/201573.0973.7372.9273.39875,695
6/8/201573.7774.0373.1373.141,123,447
6/5/201573.3573.8972.8173.831,038,139
6/4/201574.0374.3573.2073.351,222,951
6/3/201574.3874.8074.0474.47728,181
6/2/201574.2574.8173.6374.21991,906
6/1/201574.1575.1773.5174.391,739,899
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!