St. Jude Medical, Inc. Historical Stock Prices

STJ 
$74.19
*  
1.01
1.38%
Get STJ Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading STJ now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    STJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  73.75  74.25  73.20  74.19 1,441,464
07/28/2015 73.47 74.25 73.2 74.19 1,441,464
07/27/2015 73.9 74.43 73.02 73.18 1,919,821
07/24/2015 75.11 75.91 73.79 73.94 1,984,947
07/23/2015 76.05 76.53 75.05 75.53 2,896,774
07/22/2015 75.65 77.89 75.35 76.67 4,451,995
07/21/2015 76.83 80.84 75.38 76.71 3,834,868
07/20/2015 77.1 77.35 76.49 76.57 1,374,035
07/17/2015 77.01 77.23 76.3 77.16 1,276,291
07/16/2015 76.01 77.26 75.19 77.17 1,266,737
07/15/2015 77.04 77.09 76.1 76.26 1,470,367
07/14/2015 76.42 77.31 76.17 76.97 1,514,165
07/13/2015 75.85 76.55 75.66 76.43 1,249,476
07/10/2015 75.16 75.6 74.79 75.33 977,861
07/09/2015 74.71 75.08 74.41 74.54 1,842,633
07/08/2015 74.22 74.55 73.51 73.69 1,597,018
07/07/2015 73.4 74.14 72.25 74.06 1,346,262
07/06/2015 72.37 73.45 72.03 73.05 1,480,351
07/02/2015 73.72 73.72 72.4 73.03 1,030,167
07/01/2015 73.74 74.25 73.09 73.63 1,447,858
06/30/2015 73.62 73.81 72.68 73.07 931,036
06/29/2015 73.61 74.49 72.76 72.85 1,177,906
06/26/2015 74.58 74.73 74.05 74.38 1,282,588
06/25/2015 74.55 75.28 74.37 74.65 651,397
06/24/2015 75.08 75.22 74.373 74.43 988,191
06/23/2015 75.81 75.95 75.09 75.3 811,017
06/22/2015 76.05 76.33 75.66 75.82 557,544
06/19/2015 75.77 75.87 75.52 75.66 1,015,451
06/18/2015 74.44 75.96 74.18 75.84 1,539,557
06/17/2015 74.33 74.67 73.68 74.2 1,394,013
06/16/2015 73.89 74.2 73.45 73.99 979,860
06/15/2015 73.49 73.89 72.72 73.86 1,178,849
06/12/2015 74.76 74.86 73.98 74.34 743,852
06/11/2015 74.78 75.76 74.55 75.14 1,327,847
06/10/2015 73.53 74.6 73.35 74.44 895,334
06/09/2015 73.09 73.73 72.92 73.39 874,695
06/08/2015 73.77 74.03 73.13 73.14 1,123,347
06/05/2015 73.35 73.89 72.81 73.83 1,038,139
06/04/2015 74.03 74.35 73.2 73.35 1,222,951
06/03/2015 74.38 74.8 74.04 74.47 728,181
06/02/2015 74.25 74.81 73.63 74.21 991,906
06/01/2015 74.15 75.17 73.51 74.39 1,739,099
05/29/2015 74.12 74.28 73.49 73.75 1,834,866
05/28/2015 74.29 75.05 73.92 74.15 1,076,910
05/27/2015 74.2 74.48 73.59 74.3 780,733
05/26/2015 74.29 74.38 73.51 73.69 1,075,143
05/22/2015 74.52 74.65 74.14 74.27 994,234
05/21/2015 74.34 74.87 74.14 74.74 882,969
05/20/2015 74.7 75 74.36 74.46 1,223,172
05/19/2015 74.73 74.92 74.24 74.58 976,082
05/18/2015 74.97 75.23 74.5 74.73 1,567,154
05/15/2015 74.49 75.12 73.73 74.96 2,502,825
05/14/2015 72.41 74.66 72 74.49 2,395,250
05/13/2015 71.62 72.21 71.495 71.76 1,070,271
05/12/2015 71.95 72.36 71.52 71.77 965,558
05/11/2015 72.21 72.83 72.07 72.53 1,042,415
05/08/2015 72.08 72.78 72.04 72.46 1,041,167
05/07/2015 71.21 71.88 71.1 71.35 1,544,687
05/06/2015 71.33 71.63 70.6 71.07 1,446,077
05/05/2015 72.33 72.41 71.16 71.33 1,438,300
05/04/2015 71.64 73.14 71.272 72.59 1,922,026
05/01/2015 70.73 71.649 70.71 71.47 2,075,559
04/30/2015 70.92 71.48 69.7 70.05 2,166,884
04/29/2015 72.24 72.9 71.21 71.67 1,821,003
04/28/2015 72.27 72.89 71.58 72.58 1,840,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?