$79.02 +0.24 (%) St Jude Medical Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201678.9579.2578.7879.021,450,233
12/1/201679.1979.4878.5478.781,982,621
11/30/201679.6979.8679.1279.202,001,269
11/29/201680.0080.1679.6679.701,608,948
11/28/201680.0680.2379.7479.741,267,369
11/25/201680.2480.2979.8780.29546,148
11/23/201678.8680.0578.6480.022,868,742
11/22/201679.9179.9878.5178.902,002,185
11/21/201680.2080.6679.9680.275,271,991
11/18/201680.0780.2779.8780.022,300,482
11/17/201679.6680.2879.5680.221,279,422
11/16/201679.1480.0979.1479.771,647,677
11/15/201678.6880.5378.6079.753,209,469
11/14/201679.4979.4978.4778.472,338,084
11/11/201679.8179.8179.1779.401,399,003
11/10/201679.6279.9879.3979.731,959,463
11/9/201679.1880.1178.4279.211,801,347
11/8/201678.8479.1378.3878.951,970,667
11/7/201678.5779.0078.5778.961,316,232
11/4/201677.5578.3377.4777.981,046,171
11/3/201677.8778.1577.3277.441,394,363
11/2/201677.7678.1577.5977.641,382,375
11/1/201677.7578.1177.5477.812,503,556
10/31/201677.8478.2177.5177.841,958,811
10/28/201678.8879.1977.9477.975,671,608
10/27/201678.9479.3978.8679.011,569,324
10/26/201678.7879.2878.6478.701,333,726
10/25/201679.5279.5478.8779.012,315,660
10/24/201679.6579.8179.1279.422,750,866
10/21/201679.1279.5178.9279.361,918,934
10/20/201678.6579.7478.6579.632,970,722
10/19/201679.2680.1378.6778.706,970,414
10/18/201678.8779.6878.6279.444,591,556
10/17/201677.9578.2277.6477.662,090,215
10/14/201678.4078.7177.9477.981,422,465
10/13/201677.9778.4577.7578.162,430,458
10/12/201678.6378.7678.2678.351,565,785
10/11/201679.8980.0578.1278.4112,729,347
10/10/201680.8681.5380.8681.282,393,816
10/7/201680.7081.0080.4480.861,298,267
10/6/201680.0781.0180.0480.742,598,327
10/5/201679.9280.3779.7680.311,487,541
10/4/201680.2580.7179.5579.832,393,253
10/3/201679.4380.2179.4380.161,381,402
9/30/201679.2980.1279.2079.762,650,776
9/29/201679.4579.6578.7678.962,345,676
9/28/201679.6479.8779.3579.731,165,718
9/27/201679.0279.9579.0079.912,345,013
9/26/201679.5079.7078.9979.061,866,214
9/23/201679.6579.8879.4079.641,174,683
9/22/201679.7079.9079.5279.612,229,774
9/21/201678.8879.5478.6579.442,371,775
9/20/201679.3779.5378.8978.891,942,552
9/19/201679.5079.7479.0179.042,480,657
9/16/201678.6779.3578.2779.192,393,616
9/15/201678.3378.7778.1378.651,126,634
9/14/201678.0278.6178.0078.182,093,783
9/13/201678.3678.6578.0378.141,403,915
9/12/201677.7079.0077.6278.842,026,019
9/9/201678.9479.0178.0478.044,263,959
9/8/201679.3279.5979.2079.391,854,779
9/7/201678.9079.6878.8679.184,492,622
9/6/201678.5579.0878.2678.902,020,975
9/2/201678.4078.7478.2678.651,890,972
9/1/201678.0378.4077.7978.143,352,735
8/31/201679.1979.1977.3577.924,419,619
8/30/201678.2579.1577.7778.639,929,214
8/29/201678.2778.6477.6478.259,116,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center