Skip to main content

Intuitive Surgical (NQ: ISRG )

399.47 -0.63 (-0.16%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 63.60 63.97 54.71 56.65 8,240,553 -7.07(-11.09%)
Feb 27, 2013 63.09 64.31 63.09 63.72 1,517,526 +0.53(+0.84%)
Feb 26, 2013 63.02 63.69 62.63 63.20 1,818,036 +0.27(+0.43%)
Feb 25, 2013 64.05 64.33 62.93 62.93 1,978,956 -0.86(-1.34%)
Feb 22, 2013 63.77 64.38 63.33 63.78 2,645,658 +1.42(+2.28%)
Feb 21, 2013 61.26 62.63 60.75 62.36 4,880,871 +0.49(+0.79%)
Feb 20, 2013 64.00 64.19 61.39 61.87 6,599,421 -2.83(-4.37%)
Feb 19, 2013 63.02 64.78 62.95 64.70 2,660,292 +1.45(+2.29%)
Feb 15, 2013 63.33 63.54 63.10 63.25 2,203,902 -0.23(-0.36%)
Feb 14, 2013 63.25 63.73 63.01 63.47 1,747,368 -0.27(-0.43%)
Feb 13, 2013 63.41 64.14 63.37 63.74 1,012,662 +0.26(+0.40%)
Feb 12, 2013 63.71 63.75 63.17 63.49 1,269,468 -0.01(-0.02%)
Feb 11, 2013 64.04 64.22 63.16 63.50 2,312,820 -0.80(-1.25%)
Feb 08, 2013 63.56 64.41 63.39 64.31 1,528,812 +0.94(+1.48%)
Feb 07, 2013 63.35 63.88 62.60 63.37 1,633,446 -0.17(-0.27%)
Feb 06, 2013 63.58 64.16 63.14 63.54 1,721,817 -0.19(-0.30%)
Feb 04, 2013 64.26 64.54 63.57 63.73 2,772,630 -1.12(-1.72%)
Feb 01, 2013 64.13 65.07 64.00 64.85 3,664,665 +1.03(+1.62%)
Jan 31, 2013 63.61 63.97 63.48 63.82 2,334,816 +0.15(+0.24%)
Jan 30, 2013 63.68 64.01 63.33 63.67 2,101,068 -0.16(-0.25%)
Jan 29, 2013 64.21 64.21 63.42 63.83 1,833,471 -0.39(-0.61%)
Jan 28, 2013 63.89 64.52 63.62 64.21 2,994,480 +0.01(+0.02%)
Jan 25, 2013 64.06 64.53 63.59 64.20 4,482,702 -0.35(-0.55%)
Jan 24, 2013 63.13 64.83 63.11 64.56 6,742,269 +1.55(+2.46%)
Jan 23, 2013 62.85 64.14 62.33 63.01 15,811,929 +5.40(+9.37%)
Jan 22, 2013 56.13 57.91 56.11 57.61 9,007,038 +1.13(+2.00%)
Jan 18, 2013 56.89 57.31 56.34 56.48 5,336,883 -0.65(-1.14%)
Jan 17, 2013 55.73 57.50 53.98 57.13 13,838,706 +1.74(+3.15%)
Jan 16, 2013 55.78 56.01 55.26 55.39 3,605,931 -0.57(-1.01%)
Jan 15, 2013 56.09 56.62 55.56 55.95 5,779,008 -1.01(-1.78%)
Jan 14, 2013 56.93 57.00 56.14 56.97 2,771,388 +0.75(+1.33%)
Jan 11, 2013 56.30 56.42 55.84 56.22 2,657,772 -0.32(-0.56%)
Jan 10, 2013 56.76 56.76 56.11 56.54 1,210,221 +0.24(+0.42%)
Jan 09, 2013 56.29 56.71 56.04 56.30 1,346,058 +0.26(+0.46%)
Jan 08, 2013 55.61 56.34 55.61 56.05 2,154,249 +0.27(+0.48%)
Jan 07, 2013 55.36 56.04 55.29 55.78 1,760,067 +0.19(+0.34%)
Jan 04, 2013 56.19 56.19 55.42 55.59 2,119,302 -0.38(-0.67%)
Jan 03, 2013 55.10 56.27 55.00 55.96 2,869,173 +0.68(+1.24%)
Jan 02, 2013 55.82 55.82 54.45 55.28 3,765,897 +0.79(+1.46%)
Dec 31, 2012 53.43 54.52 53.29 54.49 2,623,401 +1.21(+2.27%)
Dec 28, 2012 53.86 54.03 53.28 53.28 1,916,343 -0.85(-1.57%)
Dec 27, 2012 53.44 54.30 53.42 54.13 2,907,099 +0.78(+1.46%)
Dec 26, 2012 54.64 54.79 53.29 53.35 3,235,176 -1.07(-1.96%)
Dec 24, 2012 55.02 55.10 54.20 54.41 2,163,582 -0.78(-1.42%)
Dec 21, 2012 53.54 56.11 52.92 55.20 12,037,365 +0.94(+1.73%)
Dec 20, 2012 56.54 56.80 54.21 54.26 15,327,126 -3.02(-5.27%)
Dec 19, 2012 60.81 60.83 56.45 57.27 21,770,514 -3.45(-5.69%)
Dec 18, 2012 61.44 61.55 60.56 60.72 3,857,004 -0.50(-0.81%)
Dec 17, 2012 59.49 61.44 59.45 61.22 6,165,981 +1.99(+3.36%)
Dec 14, 2012 59.59 59.82 59.10 59.23 1,931,193 -0.54(-0.90%)
Dec 13, 2012 59.53 60.00 59.22 59.77 1,919,412 -0.18(-0.30%)
Dec 12, 2012 59.68 60.57 59.64 59.95 2,203,083 +0.36(+0.61%)
Dec 11, 2012 58.55 60.09 58.51 59.59 3,848,301 +1.05(+1.79%)
Dec 10, 2012 57.46 58.54 57.46 58.54 2,249,253 +0.95(+1.65%)
Dec 07, 2012 57.84 57.93 57.03 57.59 1,710,783 -0.17(-0.29%)
Dec 06, 2012 57.25 57.87 56.67 57.75 2,219,562 +0.33(+0.58%)
Dec 05, 2012 58.64 58.64 57.29 57.42 2,697,165 -1.16(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.