$63.97 -0.32 (%) St Jude Medical Inc - NYSE

Dec. 17, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STJ historical data

Date Open High Low Close Volume
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
9/3/201465.8965.9965.2265.331,434,468
9/2/201465.6965.8165.1365.581,161,914
8/29/201465.0265.7764.8765.591,331,403
8/28/201464.7565.2264.4364.87971,659
8/27/201464.9365.1064.6764.89792,150
8/26/201464.8564.9664.3464.821,503,883
8/25/201464.7965.2464.5864.82699,728
8/22/201464.5964.9464.4164.551,068,122
8/21/201464.4764.7464.2664.55884,161
8/20/201464.4364.7764.0664.331,686,777
8/19/201464.1664.5763.8264.551,304,941
8/18/201463.6864.2063.4764.161,865,758
8/15/201463.7663.9562.6163.241,212,072
8/14/201464.0064.4463.6063.751,361,432
8/13/201463.6264.1663.3263.901,570,931
8/12/201463.1463.6763.0363.201,266,098
8/11/201464.4364.6063.5863.641,035,930
8/8/201463.5864.3963.0864.311,707,595
8/7/201465.2865.2863.3463.442,588,277
8/6/201465.3166.1064.8164.922,510,471
8/5/201466.4466.5865.4365.772,402,929
8/4/201465.4765.8264.7765.761,153,340
8/1/201465.2166.1664.7665.242,115,617
7/31/201466.0966.0965.1365.191,196,993
7/30/201466.1966.7966.0866.55784,454
7/29/201466.7967.0066.0366.031,296,998
7/28/201466.8466.9566.2166.761,414,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center