St. Jude Medical Inc. (STJ)
NYSE: STJ
· Real-Time Price · USD
80.82
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
STJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 4, 2017 | 80.81 | 81.31 | 80.72 | 80.82 | 80.82 | 0.16% | 14,736,417 |
| Jan 3, 2017 | 80.40 | 80.77 | 80.11 | 80.69 | 80.69 | 0.62% | 2,340,727 |
| Dec 30, 2016 | 79.85 | 80.53 | 79.82 | 80.19 | 80.19 | 0.45% | 3,893,245 |
| Dec 29, 2016 | 79.78 | 80.03 | 79.68 | 79.83 | 79.83 | 0.03% | 1,219,045 |
| Dec 28, 2016 | 80.29 | 80.38 | 79.65 | 79.81 | 79.81 | -0.42% | 1,722,518 |
| Dec 27, 2016 | 79.98 | 80.32 | 79.84 | 80.15 | 80.15 | 0.40% | 3,178,404 |
| Dec 23, 2016 | 79.80 | 80.03 | 79.62 | 79.83 | 79.83 | 0.16% | 1,516,409 |
| Dec 22, 2016 | 79.20 | 80.00 | 79.08 | 79.70 | 79.70 | 0.53% | 3,153,212 |
| Dec 21, 2016 | 79.33 | 79.41 | 79.04 | 79.28 | 79.28 | -0.18% | 1,509,385 |
| Dec 20, 2016 | 79.80 | 79.80 | 79.16 | 79.42 | 79.42 | -0.46% | 1,994,717 |
| Dec 19, 2016 | 79.16 | 79.82 | 79.15 | 79.79 | 79.79 | 0.74% | 2,115,768 |
| Dec 16, 2016 | 80.10 | 80.29 | 79.09 | 79.20 | 79.20 | -0.85% | 2,554,905 |
| Dec 15, 2016 | 79.62 | 80.00 | 79.29 | 79.88 | 79.88 | 0.15% | 2,486,303 |
| Dec 14, 2016 | 80.46 | 80.73 | 79.59 | 79.76 | 79.76 | -0.81% | 2,708,398 |
| Dec 13, 2016 | 80.25 | 80.68 | 80.22 | 80.41 | 80.41 | 0.26% | 2,462,954 |
| Dec 12, 2016 | 80.10 | 80.56 | 79.97 | 80.20 | 80.20 | -0.12% | 2,422,493 |
| Dec 9, 2016 | 79.93 | 80.41 | 79.90 | 80.30 | 80.30 | 0.50% | 1,859,884 |
| Dec 8, 2016 | 79.67 | 79.91 | 79.22 | 79.90 | 79.90 | 0.28% | 2,185,894 |
| Dec 7, 2016 | 78.90 | 79.68 | 78.59 | 79.68 | 79.68 | 0.16% | 2,386,506 |
| Dec 6, 2016 | 79.65 | 79.70 | 79.31 | 79.55 | 79.55 | 0.08% | 2,045,345 |