St. Jude Medical, Inc. Historical Stock Prices

STJ 
$72.59
*  
1.12
1.57%
Get STJ Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading STJ now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    STJ After Hours
 
 
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 01-FEB-2015 TO 01-MAY-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  71.57  73.14  71.272  72.59 1,915,847
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
04/27/2015 73.93 74 72.11 72.3 2,217,818
04/24/2015 73.52 74.2 73 73.47 3,091,484
04/23/2015 74.9 75.73 73.77 74.01 4,722,875
04/22/2015 70.15 73.74 70.09 73.55 6,999,224
04/21/2015 68.44 69.22 68.2 69.12 2,102,173
04/20/2015 68.03 68.65 67.88 68.23 1,222,429
04/17/2015 67.7 67.99 67.23 67.76 1,334,499
04/16/2015 68.44 68.59 67.74 68.28 875,032
04/15/2015 67.52 68.85 67.52 68.55 1,616,210
04/14/2015 67.48 67.66 66.74 67.37 1,034,419
04/13/2015 68.37 69.2 67.51 67.65 1,885,431
04/10/2015 67.76 68.5 67.47 68.17 1,240,823
04/09/2015 67.45 67.99 66.85 67.94 1,900,179
04/08/2015 66.79 67.72 66.59 67.54 2,385,774
04/07/2015 66.3 67.42 66.19 66.58 1,238,281
04/06/2015 65.09 66.45 64.96 66.34 1,415,616
04/02/2015 65.42 65.97 65 65.33 964,447
04/01/2015 65.38 65.77 64.81 65.27 2,359,714
03/31/2015 66.34 66.62 65.4 65.4 1,849,960
03/30/2015 66.1 66.97 65.9401 66.67 1,525,805
03/27/2015 65.01 65.93 64.97 65.82 770,603
03/26/2015 65.25 65.73 64.84 65.28 1,385,405
03/25/2015 66.8 67.27 65.41 65.43 1,819,880
03/24/2015 67.33 67.64 66.74 66.79 1,018,964
03/23/2015 67.01 67.48 66.808 67.26 1,534,174
03/20/2015 67.34 67.37 66.44 67.08 2,449,127
03/19/2015 65.64 66.71 65.29 66.67 1,702,287
03/18/2015 64.26 65.73 64 65.58 4,674,693
03/17/2015 67.07 67.27 65.33 65.45 2,416,581
03/16/2015 66.87 67.83 66.681 67.46 1,686,956
03/13/2015 67 67.16 65.5 66.28 1,653,978
03/12/2015 66.82 67.09 66.53 67.07 1,220,020
03/11/2015 66.49 66.735 65.9 66.48 1,449,990
03/10/2015 66.25 66.57 65.71 66.4 1,421,707
03/09/2015 66.73 66.8201 66.09 66.79 1,632,612
03/06/2015 67.41 67.412 66.26 66.53 2,094,855
03/05/2015 67.44 67.89 67.08 67.73 914,222
03/04/2015 67.41 67.55 66.9 67.14 1,142,407
03/03/2015 68.02 68.26 67.3 67.6 1,374,208
03/02/2015 66.79 68.99 66.73 68.36 2,627,059
02/27/2015 66.85 67.34 66.6 66.68 1,248,053
02/26/2015 66.8 67.01 66.26 66.8 1,193,943
02/25/2015 66.74 67.25 66.71 66.99 1,682,034
02/24/2015 67.48 67.75 66.86 66.91 2,871,406
02/23/2015 68.21 68.82 68.01 68.55 1,530,990
02/20/2015 67.03 68.4 66.72 68.28 1,161,891
02/19/2015 67.09 67.56 66.87 67.18 1,074,450
02/18/2015 66.91 67.32 66.45 67.24 1,530,417
02/17/2015 67.58 67.8 66.67 67.26 1,552,669
02/13/2015 66.78 67.6 66.51 67.48 1,723,450
02/12/2015 66.92 66.98 66.2 66.83 1,761,917
02/11/2015 65.95 67.11 65.95 66.33 1,740,811
02/10/2015 65.7 66.34 65.46 66.06 1,989,853
02/09/2015 65.75 66.21 64.6289 64.82 2,692,252
02/06/2015 67.62 67.98 65.951 66.21 3,726,692
02/05/2015 66.65 68.12 66.64 67.7 2,985,870
02/04/2015 67.21 67.9 66.31 66.53 2,965,683
02/03/2015 66.94 68.23 66.81 67.68 3,214,185
02/02/2015 65.96 67.05 65.66 66.9 2,903,323
*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?