St. Jude Medical, Inc. Historical Stock Prices

STJ 
$66.76
*  
0.12
0.18%
Get STJ Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading STJ now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  66.77  66.95  66.21  66.76 1,414,615
07/28/2014 66.84 66.95 66.21 66.76 1,413,176
07/25/2014 67.02 67.14 66.44 66.88 1,156,499
07/24/2014 66.93 67.14 66.58 67.03 1,373,977
07/23/2014 67.28 67.52 66.79 67.06 1,313,952
07/22/2014 67.36 67.72 66.8 67.05 1,517,042
07/21/2014 67.06 67.23 66.57 67.07 1,717,292
07/18/2014 66.95 67.16 66.66 67.14 2,071,794
07/17/2014 67.61 68.13 66.74 66.78 1,883,579
07/16/2014 68.3 68.91 67.13 67.66 2,143,627
07/15/2014 69.65 70 68.19 68.28 3,858,174
07/14/2014 70.27 70.27 69.39 69.61 1,252,737
07/11/2014 69 70.15 68.79 70.07 1,316,012
07/10/2014 68.85 69.3 68.06 69.01 2,176,307
07/09/2014 70.23 70.42 69.58 69.6 1,535,093
07/08/2014 70.33 70.47 69.46 70.23 2,101,657
07/07/2014 71.74 71.9 70.23 70.32 4,012,513
07/03/2014 70.05 70.56 69.71 70.13 862,496
07/02/2014 69.46 70.36 69.26 70 1,062,112
07/01/2014 69.55 70.02 69.5 69.69 1,284,322
06/30/2014 69.83 69.89 69.13 69.25 1,389,180
06/27/2014 69.61 69.98 69.27 69.54 1,629,678
06/26/2014 70.33 70.33 69.22 69.91 1,138,365
06/25/2014 69.6 70.59 69.6 70.46 2,002,491
06/24/2014 69.23 70.11 69.2 69.49 1,464,592
06/23/2014 69.86 70 69.01 69.24 1,495,641
06/20/2014 68.13 69.86 68.09 69.84 2,798,935
06/19/2014 67.65 67.94 67.39 67.75 1,029,711
06/18/2014 66.56 67.61 66.11 67.53 1,181,858
06/17/2014 66 66.9 65.8 66.69 1,528,237
06/16/2014 65.62 66.68 65.62 66.25 2,338,957
06/13/2014 64.82 65.46 64.7 65.09 1,121,455
06/12/2014 65.28 65.38 64.59 64.88 951,197
06/11/2014 65.64 65.84 65.26 65.34 865,761
06/10/2014 66.24 66.36 65.53 66.02 1,327,796
06/09/2014 66.21 66.41 65.51 66.41 1,689,443
06/06/2014 65.78 66.23 65.72 65.87 1,250,125
06/05/2014 65.25 65.909 64.88 65.66 910,101
06/04/2014 64.57 65.26 64.52 65.15 967,312
06/03/2014 64.45 65.06 64.25 64.84 1,449,008
06/02/2014 64.92 65.09 64.01 64.68 1,346,053
05/30/2014 64.91 65.39 64.86 64.9 1,473,537
05/29/2014 65.65 65.9 64.9 64.93 1,748,350
05/28/2014 64.36 66.53 64.19 65.76 4,092,918
05/27/2014 64.43 64.47 63.71 64.15 1,048,325
05/23/2014 63.75 64.38 63.57 64.18 1,027,156
05/22/2014 63.75 64.16 63.5046 63.57 714,949
05/21/2014 64.42 64.4899 63.57 63.6 995,678
05/20/2014 64.12 64.35 63.4 64.13 1,521,961
05/19/2014 63.25 64.4 62.99 64.31 1,315,500
05/16/2014 63.01 63.315 62.76 63.28 1,506,887
05/15/2014 63.96 64.06 62.86 63.04 1,675,483
05/14/2014 64.39 64.59 64 64.19 1,078,129
05/13/2014 64.21 64.49 63.85 64.39 1,380,532
05/12/2014 63.47 64.22 63.2 64.21 1,154,632
05/09/2014 63.19 63.28 62.11 63.11 1,559,891
05/08/2014 63.91 64.48 63.14 63.22 2,337,626
05/07/2014 64.1 64.39 63.37 63.95 2,623,936
05/06/2014 64.01 64.35 63.61 63.96 2,004,131
05/05/2014 63.74 64.48 63.323 64.35 1,923,387
05/02/2014 63.59 64.32 63.31 64.23 2,730,400
05/01/2014 63.32 63.52 62.86 63.14 3,006,592
04/30/2014 63.29 63.52 62.81 63.47 2,211,259
04/29/2014 62.24 63.51 62.09 63.39 3,159,515
04/28/2014 62.26 62.31 61.33 61.91 1,754,646
04/25/2014 62.15 62.47 61.685 61.97 1,514,388
04/24/2014 62.28 62.73 61.6597 62.51 1,741,144
04/23/2014 62.87 63.06 61.68 61.84 4,108,555
04/22/2014 62.88 64.15 62.74 62.94 2,229,964
04/21/2014 62.4 62.75 61.76 62.62 2,046,518
04/17/2014 61.77 62.64 60.93 62.49 2,835,022
04/16/2014 63.01 63.45 59.85 62.04 6,014,975
04/15/2014 62.64 63.8 61.71 63.22 2,960,360
04/14/2014 61.74 62.785 61.74 62.55 1,395,885
04/11/2014 61.99 62.85 61.47 61.64 1,783,785
04/10/2014 64.3 64.52 62.15 62.19 1,763,502
04/09/2014 62.97 64.3 62.34 64.27 1,988,144
04/08/2014 63.38 63.69 62.71 62.93 1,917,609
04/07/2014 64.84 65 63.24 63.5 2,159,397
04/04/2014 66.68 67.5 65.02 65.04 1,542,760
04/03/2014 66.25 66.72 65.95 66.22 1,030,691
04/02/2014 66.66 66.67 66.15 66.25 1,113,285
04/01/2014 65.61 66.66 65.43 66.63 1,344,037
03/31/2014 65.19 65.61 64.56 65.39 1,705,784
03/28/2014 64.91 65.45 64.55 64.78 1,307,178
03/27/2014 64.99 65.16 63.43 64.62 2,036,963
03/26/2014 65.75 66.05 65.19 65.2 1,494,530
03/25/2014 65.68 66.03 64.67 65.34 1,559,934
03/24/2014 67.13 67.13 64.715 65.51 1,924,547
03/21/2014 67.18 67.18 65.43 65.62 3,549,860
03/20/2014 67.02 67.1 65.97 66.4 1,719,797
03/19/2014 67.31 67.74 66.57 67.04 1,343,678
03/18/2014 66.61 67.4 66.52 67.26 1,147,711
03/17/2014 65.75 66.6 65.75 66.36 1,477,995
03/14/2014 65.96 66.5797 65.23 65.35 1,931,931
03/13/2014 67.12 67.12 65.84 65.97 2,254,859
03/12/2014 66.39 66.98 66.3 66.96 1,533,498
03/11/2014 66.56 67.37 66.305 66.46 1,439,141
03/10/2014 66.9 67.03 66.21 66.5 2,691,128
03/07/2014 68.4 68.55 66.75 67.07 2,844,866
03/06/2014 68.04 68.79 67.95 67.97 1,616,644
03/05/2014 68.3 68.3 67.33 68.12 1,845,992
03/04/2014 67.73 68.6 67.73 68.48 1,464,561
03/03/2014 66.67 67.33 66.63 67 1,395,160
02/28/2014 67.86 67.99 66.7 67.32 2,174,654
02/27/2014 67.82 68.25 67.47 68 1,117,362
02/26/2014 67.69 68.23 67.53 67.74 2,047,479
02/25/2014 67.83 67.96 67.205 67.44 1,200,925
02/24/2014 67.23 68.25 67.05 67.72 1,648,145
02/21/2014 67.93 68.02 67.19 67.25 1,755,100
02/20/2014 66.99 68.03 66.46 67.93 2,246,721
02/19/2014 67.14 67.45 66.66 66.98 1,882,983
02/18/2014 66.61 67.47 66.1008 67.25 1,740,417
02/14/2014 66.19 66.6 65.9 66.47 2,088,153
02/13/2014 65 66.17 64.66 66.16 2,372,725
02/12/2014 64.11 65.46 64.11 65.31 3,169,890
02/11/2014 63.43 64.17 62.915 64.03 2,702,172
02/10/2014 64.3 64.66 63.39 63.59 4,028,241
02/07/2014 62 62.65 61.25 62 5,095,955
02/06/2014 60.07 60.89 60.05 60.5 2,077,118
02/05/2014 59.61 60.52 59.1604 60.12 1,864,062
02/04/2014 59.6 60.085 59.53 59.92 2,087,053
02/03/2014 60.57 60.58 59.21 59.4 2,165,596
01/31/2014 60.59 61.22 60.27 60.73 3,156,405
01/30/2014 61.65 61.99 61.18 61.25 4,060,599
01/29/2014 61.44 61.9025 60.7 60.99 1,820,754
01/28/2014 61.41 62.3 61.41 61.88 2,549,112
01/27/2014 62.765 62.765 61.13 61.35 2,779,023
01/24/2014 63.47 64.07 62.1 62.11 2,729,350
01/23/2014 64.25 64.59 63.44 63.79 3,306,926
01/22/2014 66 66.1 63.851 64.98 4,402,519
01/21/2014 66.16 66.65 65.68 65.96 3,623,181
01/17/2014 67.01 67.1 65.85 65.9 2,540,847
01/16/2014 65.93 67.18 65.93 66.8 2,028,599
01/15/2014 66.15 66.46 65.85 65.9 3,448,078
01/14/2014 66.8 66.83 65.875 66.15 3,730,404
01/13/2014 66.5 68.39 66.21 66.38 4,265,137
01/10/2014 65.5 66.3 65.2 66 3,663,326
01/09/2014 64.88 65.72 64.44 65.34 3,334,664
01/08/2014 64.91 65.55 64.63 65.4 3,623,668
01/07/2014 65.21 65.55 64.74 64.9 4,722,758
01/06/2014 62.78 64.15 62.18 63.64 5,594,083
01/03/2014 61.71 62 61.1 61.19 2,675,002
01/02/2014 61.7 62.22 61.48 61.71 2,001,907
12/31/2013 62.08 62.26 61.76 61.95 1,860,670
12/30/2013 62.23 62.44 61.77 61.94 1,718,615
12/27/2013 62.76 63 62.065 62.25 1,532,361
12/26/2013 62.62 63.15 61.73 62.74 1,702,082
12/24/2013 62.36 62.92 62.25 62.51 531,360
12/23/2013 61.95 62.53 61.75 62.43 1,989,946
12/20/2013 60.99 61.9293 60.83 61.89 3,616,543
12/19/2013 60.15 61.115 60.045 60.82 2,198,430
12/18/2013 59.05 60.78 58.87 60.51 3,592,848
12/17/2013 58.6 59.6301 58.48 59.42 2,167,579
12/16/2013 58.92 59.56 58.92 59.04 2,470,878
12/13/2013 57.92 58.21 57.32 57.99 2,379,575
12/12/2013 58.74 58.97 57.3 58.01 2,784,721
12/11/2013 59.34 59.64 58.03 58.15 3,288,346
12/10/2013 59.13 59.69 59.08 59.41 1,676,655
12/09/2013 59.72 59.96 59 59.11 1,903,791
12/06/2013 58.8 59.85 58.8 59.75 2,183,772
12/05/2013 58.21 58.37 57.75 58.08 1,579,810
12/04/2013 59.45 59.72 57.88 58.37 2,838,771
12/03/2013 58.62 59.88 58.55 59.87 2,718,314
12/02/2013 58.52 59.39 58.29 58.98 1,372,981
11/29/2013 59.21 59.24 58.39 58.42 834,002
11/27/2013 57.96 59.29 57.96 59.03 1,359,509
11/26/2013 58.43 58.58 57.995 58.01 1,496,205
11/25/2013 58.22 58.85 58.06 58.43 1,480,855
11/22/2013 57.77 58.205 57.4 58.06 1,210,829
11/21/2013 57 58.05 56.98 57.94 1,668,052
11/20/2013 57 57.447 56.61 56.8 1,104,523
11/19/2013 56.81 57.26 56.39 56.93 1,378,702
11/18/2013 57.63 57.67 56.54 56.81 1,161,797
11/15/2013 57.41 57.68 57.27 57.37 1,724,302
11/14/2013 57.75 57.84 57.18 57.52 1,403,055
11/13/2013 56.75 57.66 56.54 57.66 1,350,878
11/12/2013 56.92 56.92 56.31 56.83 1,414,896
11/11/2013 57.14 57.38 56.9002 57 597,596
11/08/2013 56.36 57 56.02 56.99 1,599,181
11/07/2013 57.01 57.18 56.14 56.22 2,252,294
11/06/2013 57.62 57.72 56.6 56.78 2,046,313
11/05/2013 58.26 58.26 56.95 57.53 3,110,173
11/04/2013 58.14 58.99 58.01 58.89 1,587,746
11/01/2013 57.4 58.27 57.29 58.14 1,858,319
10/31/2013 57.86 58.18 57.36 57.39 1,885,706
10/30/2013 58.4 58.51 57.66 57.82 1,875,983
10/29/2013 57.68 58.39 57.54 58.35 1,883,812
10/28/2013 57.15 57.915 56.87 57.63 2,223,967
10/25/2013 56.65 57.36 56.54 57.27 1,914,204
10/24/2013 56.55 56.72 56.15 56.49 1,436,110
10/23/2013 56.1 56.83 55.73 56.72 1,617,047
10/22/2013 56.7 56.93 56.045 56.24 2,518,634
10/21/2013 56.86 56.87 56.09 56.54 1,394,427
10/18/2013 56.26 56.855 56.11 56.84 3,217,733
10/17/2013 55.96 56.85 55.88 56.65 2,379,658
10/16/2013 53.72 56.08 53.51 56.04 3,642,790
10/15/2013 56.06 56.06 55.29 55.38 2,664,225
10/14/2013 55.63 56.25 55.43 56.03 2,140,731
10/11/2013 54.7 55.36 54.54 55.16 1,907,610
10/10/2013 55.45 55.58 53.97 54.64 3,417,613
10/09/2013 54.67 56.21 54.55 55.56 5,597,850
10/08/2013 55.86 56.05 54.58 54.58 1,866,315
10/07/2013 55.75 56.565 55.66 55.88 2,306,582
10/04/2013 55.5 57.17 55.25 56.23 6,627,617
10/03/2013 54.72 55 53.94 54.79 2,306,347
10/02/2013 54.44 54.86 54.04 54.83 1,817,187
10/01/2013 53.62 54.5 53.48 54.46 1,657,413
09/30/2013 52.16 53.8 51.79 53.64 2,147,884
09/27/2013 52.57 52.78 52.095 52.39 1,527,151
09/26/2013 52.72 53 52.57 52.81 971,184
09/25/2013 53.49 53.74 52.74 52.75 1,129,194
09/24/2013 53.63 53.84 53.125 53.47 1,268,639
09/23/2013 53.64 53.79 53.26 53.62 732,613
09/20/2013 53.89 54.14 53.5778 53.67 2,076,831
09/19/2013 53.99 54.36 53.83 53.89 977,363
09/18/2013 53.69 54.15 53.36 54.03 1,125,616
09/17/2013 53.02 53.9 53.0185 53.81 1,144,971
09/16/2013 53.36 53.49 52.95 53.07 1,271,673
09/13/2013 53.09 53.24 52.69 52.82 908,503
09/12/2013 53.02 53.35 52.83 53.09 1,397,098
09/11/2013 53.41 53.77 51.85 53 3,985,370
09/10/2013 52.87 53.475 52.84 53.41 1,125,365
09/09/2013 52.57 52.75 52.13 52.49 1,174,590
09/06/2013 51.27 53.11 51.27 52.52 3,155,347
09/05/2013 50.98 51.53 50.93 50.96 1,119,380
09/04/2013 50.4 51.06 50.4 51 1,529,469
09/03/2013 50.75 51.27 49.94 50.28 1,290,103
08/30/2013 50.73 50.73 50.21 50.41 870,482
08/29/2013 50.26 50.93 50.12 50.6 631,188
08/28/2013 50.49 50.85 50.14 50.61 1,006,505
08/27/2013 51.75 51.8 50.32 50.45 1,373,123
08/26/2013 52.05 52.59 51.98 52.09 720,745
08/23/2013 51.97 51.99 51.2 51.92 1,134,031
08/22/2013 51.79 52.24 51.64 51.93 1,173,168
08/21/2013 51.99 52.02 51.15 51.6 1,262,986
08/20/2013 51.46 52.25 51.19 52.09 1,321,767
08/19/2013 51.27 51.67 51.05 51.44 2,148,327
08/16/2013 51.94 52.02 51.16 51.47 1,771,738
08/15/2013 53 53.07 52.08 52.14 856,734
08/14/2013 53.31 53.75 53.21 53.38 1,874,395
08/13/2013 53.6 53.77 52.89 53.3 1,240,895
08/12/2013 53.5 53.78 53.27 53.6 956,189
08/09/2013 53.42 54.06 53.38 53.85 1,818,011
08/08/2013 53.2 53.5 53.07 53.38 984,177
08/07/2013 52.74 53.25 52.7086 53.06 1,298,293
08/06/2013 52.81 53.09 52.47 52.95 1,164,709
08/05/2013 52.75 53.0371 52.51 52.8 772,004
08/02/2013 52.92 53.39 52.47 52.96 1,323,744
08/01/2013 52.57 53.09 52.45 53 1,386,848
07/31/2013 51.93 52.84 51.76 52.39 1,796,264
07/30/2013 52.24 52.61 51.89 52 1,341,788
07/29/2013 52.41 52.48 51.65 52.15 844,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?