$78.01 +0.19 (%) St Jude Medical Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201677.7178.1875.3478.0113,183,950
8/25/201681.7381.9973.4077.8233,124,904
8/24/201682.7682.9081.7981.882,835,459
8/23/201683.0083.1582.6782.751,958,505
8/22/201682.8182.9882.4982.882,297,646
8/19/201682.7382.9882.3182.982,880,522
8/18/201683.0483.3282.8182.921,414,204
8/17/201683.5883.7583.0383.202,837,302
8/16/201683.5083.6383.2983.382,371,063
8/15/201683.5883.8383.4183.641,108,518
8/12/201683.5583.6983.1883.641,420,454
8/11/201683.5883.8383.4583.671,948,249
8/10/201683.6583.9683.3283.451,153,386
8/9/201683.4883.8183.4783.721,854,141
8/8/201683.8084.0083.4683.511,877,099
8/5/201683.4783.9483.4483.901,032,576
8/4/201683.3183.6183.3183.451,043,777
8/3/201683.5083.5683.3083.531,102,077
8/2/201683.8583.9383.2483.52996,838
8/1/201683.0983.8083.0983.731,262,064
7/29/201682.6983.4882.5983.042,096,604
7/28/201682.3883.5282.3782.662,608,619
7/27/201682.0382.4381.8682.211,867,868
7/26/201681.9082.2081.7082.181,318,793
7/25/201681.6382.0681.6382.011,648,152
7/22/201681.4081.8581.3881.701,608,899
7/21/201681.2581.8681.2281.562,004,418
7/20/201680.6481.4180.4981.241,710,260
7/19/201680.2680.4279.9480.212,459,650
7/18/201680.5580.5980.2880.562,458,886
7/15/201680.9480.9480.4080.492,285,926
7/14/201680.5980.9180.4980.732,111,632
7/13/201680.9381.1880.4280.453,750,100
7/12/201680.7581.2180.6880.882,007,320
7/11/201680.6780.9180.5580.671,582,856
7/8/201680.3480.8280.1480.581,186,619
7/7/201679.3480.1779.3480.151,983,440
7/6/201678.0379.5077.9379.431,912,355
7/5/201678.1178.2077.8578.132,902,754
7/1/201677.9878.5077.8778.241,832,785
6/30/201677.6878.1277.3678.002,243,087
6/29/201676.9377.6376.8077.561,810,384
6/28/201676.3076.5776.0076.553,239,872
6/27/201676.5076.6875.8876.125,061,482
6/24/201677.2677.5476.8476.885,390,442
6/23/201677.9578.4977.9278.491,978,545
6/22/201676.9277.8176.8477.672,040,343
6/21/201677.2177.2776.8576.851,548,207
6/20/201677.0777.2176.8276.903,395,631
6/17/201676.6376.7776.4176.444,530,758
6/16/201676.4776.8176.0676.732,101,649
6/15/201676.9977.0376.5376.542,563,484
6/14/201676.8677.0276.6176.813,297,100
6/13/201677.3077.7076.7876.823,985,732
6/10/201677.8578.0377.3577.351,636,692
6/9/201677.8278.1977.8278.072,613,473
6/8/201677.7478.2077.7077.962,324,081
6/7/201678.0978.3677.8877.893,339,367
6/6/201678.2778.4678.1278.153,869,139
6/3/201678.2978.4078.0078.272,551,253
6/2/201678.3078.5278.1278.402,172,848
6/1/201678.0378.4278.0078.272,899,024
5/31/201678.0878.5477.9278.363,924,763
5/27/201677.9178.2077.8278.182,572,477
5/26/201677.4077.8877.2577.841,813,398
5/25/201677.0477.6376.9777.443,282,018
5/24/201676.4077.1776.3377.013,561,246
5/23/201676.7476.8576.2876.303,731,971
5/20/201676.6276.8476.3976.784,092,199
5/19/201676.2276.3575.7676.202,910,698
5/18/201676.1976.7876.0176.356,760,950
5/17/201676.3976.5075.9776.094,226,752
5/16/201675.8476.5575.7576.403,785,669
5/13/201675.6876.2075.5875.744,513,625
5/12/201675.7075.9175.4775.834,204,221
5/11/201675.6575.7575.4175.684,570,566
5/10/201675.5275.6575.2575.516,456,805
5/9/201675.2475.8475.1175.125,866,874
5/6/201675.2075.5974.9475.103,589,843
5/5/201675.4076.0775.3175.519,452,153
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center