$50.30 -0.91 (%) St Jude Medical Inc - NYSE

Feb. 8, 2016 | 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
2/8/201651.1251.4449.3050.302,310,374
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
12/9/201560.6661.6060.4260.561,690,000
12/8/201561.4161.6160.7260.941,808,026
12/7/201562.1962.4261.2761.621,002,419
12/4/201561.8262.4961.6762.311,590,815
12/3/201563.0063.4161.4861.611,856,979
12/2/201563.1263.6662.7662.971,751,528
12/1/201563.5863.7862.7362.972,094,217
11/30/201563.8264.0463.0763.102,004,398
11/27/201563.1463.7263.0563.66511,000
11/25/201562.7763.0462.4362.97981,203
11/24/201562.6162.9161.9162.781,136,476
11/23/201562.0063.4261.8763.081,621,169
11/20/201562.7763.2061.6061.932,428,712
11/19/201563.1563.2562.4362.521,144,706
11/18/201562.9163.5062.5263.431,249,946
11/17/201562.5663.0362.1062.67904,423
11/16/201561.7962.4761.5662.441,115,375
11/13/201562.0062.5661.6461.841,103,075
11/12/201563.1363.2762.1462.18997,387
11/11/201564.1564.4763.3263.35670,841
11/10/201563.5564.1163.2964.00806,856
11/9/201564.2264.5263.1063.631,296,706
11/6/201564.2364.8763.8864.821,479,499
11/5/201564.3664.6863.8664.601,148,482
11/4/201564.4764.6463.1864.401,485,807
11/3/201564.5564.7463.7064.051,685,040
11/2/201563.9564.8063.8164.661,419,216
10/30/201563.7264.1163.4663.811,685,484
10/29/201562.8163.6962.8163.581,770,491
10/28/201562.7463.0961.6262.902,434,833
10/27/201562.9663.2762.2262.801,724,750
10/26/201562.8363.3862.5262.921,708,033
10/23/201562.2663.0661.9862.862,562,475
10/22/201562.2362.4460.3461.824,229,458
10/21/201564.4264.9662.1362.305,381,759
10/20/201568.0368.9767.8668.362,523,095
10/19/201567.8868.3467.4768.221,348,904
10/16/201567.3668.2467.2868.001,556,068
10/15/201566.0767.2666.0467.181,555,890
10/14/201566.5267.0065.7965.881,821,532
10/13/201565.3768.5865.1066.494,339,687
10/12/201563.8965.6663.8365.392,667,181
10/9/201563.0964.0362.9863.993,106,952
10/8/201563.0563.4562.6463.191,429,220
10/7/201562.8663.3662.3063.101,504,371
10/6/201563.8063.9261.7662.482,234,180
10/5/201563.4064.6063.1064.002,034,922
10/2/201561.8663.9161.0163.812,482,667
10/1/201563.3663.7262.4762.762,687,319
9/30/201563.8063.8262.6663.092,293,647
9/29/201563.1164.0662.4062.941,708,416
9/28/201564.2164.4462.3662.782,280,902
9/25/201566.8867.0964.4064.851,416,761
9/24/201566.0866.5165.8366.381,560,281
9/23/201566.5767.1266.2466.351,140,277
9/22/201566.4967.3766.0266.601,691,247
9/21/201567.8068.0566.6266.971,319,045
9/18/201568.0368.4267.2067.313,138,863
9/17/201569.4870.3568.9069.241,162,029
9/16/201569.0669.6168.9769.321,855,254
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center