St. Jude Medical, Inc. Historical Stock Prices

STJ 
$73.47
*  
0.54
0.73%
Get STJ Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-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  73.67  74.20  73  73.47 3,089,841
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
01/30/2015 65.7 66.79 65.45 65.87 3,770,453
01/29/2015 67.41 67.47 65.98 66.34 2,636,765
01/28/2015 65.29 68.76 65.2 67.39 5,278,267
01/27/2015 65.64 67.16 65.16 66.63 2,842,042
01/26/2015 64.69 66 64.55 65.99 2,637,663
01/23/2015 65.65 65.7 64.26 64.99 4,484,110
01/22/2015 65.51 66.76 65.06 66.68 2,084,410
01/21/2015 65.56 65.99 64.8 65.29 2,175,811
01/20/2015 66.55 66.999 65.3999 65.64 2,343,764
01/16/2015 65.17 66.39 64.96 66.34 1,999,759
01/15/2015 67.95 67.95 65.35 65.44 3,011,141
01/14/2015 65.6 68.62 65.27 67.56 4,385,762
01/13/2015 65.56 66.54 65.11 65.79 2,351,148
01/12/2015 66.28 66.434 64.92 65.35 2,480,362
01/09/2015 67.16 67.2699 66.19 66.2 1,465,586
01/08/2015 66.56 67.36 66.44 67.01 2,696,389
01/07/2015 64.89 65.87 64.405 65.83 1,804,989
01/06/2015 64.86 65.12 63.93 64.41 2,089,101
01/05/2015 64.29 65.82 64.29 64.79 2,156,936
01/02/2015 65.07 65.92 64.26 64.94 1,479,986
12/31/2014 66.3 66.8776 64.99 65.03 1,238,346
12/30/2014 66.44 66.66 66.01 66.2 922,211
12/29/2014 66.17 66.78 66.04 66.49 943,448
12/26/2014 66.98 66.9899 66.41 66.47 527,240
12/24/2014 66.04 67.09 66.04 66.67 435,813
12/23/2014 67.65 67.73 65.98 66 1,176,886
12/22/2014 67.2 67.73 67 67.4 916,495
12/19/2014 67.48 67.89 66.64 67.17 2,374,295
12/18/2014 66.29 67.25 66.04 67.23 1,767,475
12/17/2014 64.29 65.82 63.85 65.61 2,306,385
12/16/2014 65.12 65.68 64.27 64.29 2,007,674
12/15/2014 66.79 66.98 65.07 65.23 1,752,519
12/12/2014 66.65 66.87 66.05 66.33 2,238,196
12/11/2014 67.18 67.73 66.82 67.01 1,296,435
12/10/2014 69 69.01 66.86 66.93 1,548,343
12/09/2014 68.17 69 68.06 68.98 1,138,791
12/08/2014 69.71 69.8399 68.55 69.08 2,394,031
12/05/2014 69.68 70.24 69.26 69.95 1,705,183
12/04/2014 69.2 69.33 68.63 69.33 1,420,467
12/03/2014 68.01 69.42 67.82 69.16 1,966,922
12/02/2014 67.51 68.275 67.36 68.14 1,260,244
12/01/2014 67.61 67.945 67.19 67.33 1,273,746
11/28/2014 67.97 68.38 67.83 67.96 848,392
11/26/2014 67.76 68 67.41 67.84 844,361
11/25/2014 67.86 68.46 67.64 67.83 1,947,119
11/24/2014 66.83 68.19 66.83 68.09 3,211,248
11/21/2014 65.32 66.81 65.32 66.8 2,890,118
11/20/2014 63.88 64.28 63.45 64.27 1,646,906
11/19/2014 64.85 65.06 63.66 63.97 3,223,011
11/18/2014 65.31 65.44 64.6 64.95 2,576,054
11/17/2014 64.77 65.4 64.51 65.17 1,208,159
11/14/2014 65.6 65.65 64.62 64.99 1,118,803
11/13/2014 65.69 66.18 65.44 65.71 1,073,886
11/12/2014 65.49 65.85 65.21 65.68 1,161,851
11/11/2014 65.89 66.11 65.42 65.78 926,102
11/10/2014 64.91 65.7 64.83 65.7 918,005
11/07/2014 66 66.15 64.57 64.76 1,447,455
11/06/2014 65.35 66.15 64.9 66.04 1,723,798
11/05/2014 64.85 65.27 64.34 65.22 1,666,469
11/04/2014 63.87 64.5 63.73 64.42 2,081,995
11/03/2014 64.18 64.71 64 64.4 2,143,747
10/31/2014 64.62 64.85 63.3 64.17 3,733,267
10/30/2014 61.84 66.79 61.71 64.28 3,548,978
10/29/2014 61.42 61.94 61.2 61.9 1,869,805
10/28/2014 60.58 61.46 60.07 61.31 1,764,133
10/27/2014 60.46 60.8 60.02 60.42 1,826,804
10/24/2014 60.23 60.48 59.82 60.47 1,385,665
10/23/2014 60.21 60.37 59.8 60.02 2,359,172
10/22/2014 60.2 60.49 59.645 59.75 3,160,789
10/21/2014 59.45 60.11 59.1 59.99 1,918,395
10/20/2014 58.02 58.99 57.68 58.96 2,580,246
10/17/2014 57.27 58.59 57.05 58.28 2,781,462
10/16/2014 54.81 57.51 54.8 56.74 2,842,825
10/15/2014 57.35 59.46 56.64 57.28 4,545,447
10/14/2014 60.65 61.34 59.89 59.91 3,000,983
10/13/2014 60.89 61.42 60.36 60.62 2,107,553
10/10/2014 61.89 62.48 60.79 60.79 1,946,818
10/09/2014 62.4 62.8 61.515 61.95 2,727,876
10/08/2014 61.39 62.66 61.25 62.58 1,175,363
10/07/2014 61.8 62.45 61.35 61.45 1,729,692
10/06/2014 62.14 62.81 62.042 62.39 1,935,607
10/03/2014 61.34 62.22 61.16 61.82 1,480,923
10/02/2014 60.35 61.02 59.91 60.77 1,456,898
10/01/2014 60.28 60.465 59.78 60.38 2,735,305
09/30/2014 61.36 61.46 60.07 60.13 2,538,889
09/29/2014 60.98 61.37 60.79 61.14 856,368
09/26/2014 61.27 62.0275 61.1 61.64 1,317,057
09/25/2014 62.07 62.07 61 61.17 1,433,002
09/24/2014 61.81 62.3228 61.38 62.11 1,151,710
09/23/2014 62.05 62.32 61.65 61.68 1,185,934
09/22/2014 62.25 62.5 61.69 62.4 1,796,821
09/19/2014 63.85 63.88 62.19 62.24 2,019,019
09/18/2014 63.39 63.666 63.16 63.46 1,726,943
09/17/2014 62.76 63.557 62.76 63.28 1,515,997
09/16/2014 62.2 62.79 61.33 62.76 1,767,982
09/15/2014 63.06 63.07 62.15 62.19 1,666,071
09/12/2014 64.79 64.81 62.64 63.08 2,529,622
09/11/2014 64.59 64.96 64.06 64.83 973,356
09/10/2014 65.1 65.21 64.7 64.81 1,085,527
09/09/2014 65.21 65.31 64.62 64.83 1,207,203
09/08/2014 65.5 65.59 64.94 65.21 777,485
09/05/2014 65.08 65.48 64.6418 65.48 800,120
09/04/2014 65.38 65.93 65.01 65.16 916,211
09/03/2014 65.89 65.99 65.22 65.33 1,434,468
09/02/2014 65.69 65.81 65.13 65.58 1,161,914
08/29/2014 65.02 65.765 64.87 65.59 1,331,403
08/28/2014 64.75 65.22 64.43 64.87 966,509
08/27/2014 64.93 65.1 64.67 64.89 792,150
08/26/2014 64.85 64.96 64.34 64.82 1,503,363
08/25/2014 64.79 65.24 64.58 64.82 697,335
08/22/2014 64.59 64.94 64.41 64.55 1,068,122
08/21/2014 64.47 64.74 64.2601 64.55 884,161
08/20/2014 64.43 64.77 64.06 64.33 1,686,777
08/19/2014 64.16 64.57 63.82 64.55 1,304,941
08/18/2014 63.68 64.2 63.47 64.16 1,865,758
08/15/2014 63.76 63.95 62.61 63.24 1,211,972
08/14/2014 64 64.44 63.6 63.75 1,361,432
08/13/2014 63.62 64.155 63.315 63.9 1,570,931
08/12/2014 63.14 63.67 63.03 63.2 1,266,098
08/11/2014 64.43 64.6 63.58 63.64 1,035,630
08/08/2014 63.58 64.39 63.0756 64.31 1,707,595
08/07/2014 65.28 65.28 63.34 63.44 2,588,277
08/06/2014 65.31 66.1 64.81 64.92 2,510,471
08/05/2014 66.44 66.58 65.43 65.77 2,402,929
08/04/2014 65.47 65.82 64.77 65.76 1,144,370
08/01/2014 65.21 66.16 64.76 65.24 2,115,617
07/31/2014 66.09 66.09 65.13 65.19 1,196,744
07/30/2014 66.19 66.79 66.08 66.55 784,454
07/29/2014 66.79 67 66.025 66.03 1,296,998
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
*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?