Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.72 36.79 35.62 35.86 3,939,579 -0.85(-2.32%)
May 27, 2010 36.07 36.75 35.67 36.72 4,786,929 +1.44(+4.09%)
May 26, 2010 35.78 37.09 34.07 35.27 11,407,329 -0.19(-0.53%)
May 25, 2010 34.54 35.58 33.85 35.46 7,788,204 +0.31(+0.89%)
May 24, 2010 35.95 36.12 35.03 35.15 4,882,248 -0.52(-1.47%)
May 21, 2010 33.89 35.76 33.45 35.68 9,921,267 +1.02(+2.94%)
May 20, 2010 34.77 35.87 34.52 34.66 6,075,891 -1.87(-5.13%)
May 19, 2010 36.71 37.31 35.82 36.53 5,108,733 -0.41(-1.12%)
May 18, 2010 38.29 38.42 36.87 36.94 3,572,757 -0.96(-2.53%)
May 17, 2010 38.11 38.21 37.15 37.90 3,587,193 +0.11(+0.29%)
May 14, 2010 38.72 38.86 37.35 37.79 3,675,672 -1.19(-3.05%)
May 13, 2010 39.54 39.88 38.89 38.98 2,398,176 -0.41(-1.04%)
May 12, 2010 38.67 39.59 38.56 39.39 3,856,653 +1.08(+2.82%)
May 11, 2010 38.32 38.61 37.56 38.31 3,252,033 +0.04(+0.10%)
May 10, 2010 38.18 38.44 37.56 38.27 6,632,433 +2.24(+6.20%)
May 07, 2010 37.33 37.55 34.60 36.04 11,583,486 -1.44(-3.85%)
May 06, 2010 38.44 38.85 34.91 37.48 8,975,268 -1.07(-2.78%)
May 05, 2010 38.97 39.33 37.90 38.55 7,978,473 -1.64(-4.09%)
May 04, 2010 40.99 41.06 39.89 40.19 4,132,377 -1.17(-2.82%)
May 03, 2010 40.33 41.45 40.26 41.36 4,786,407 +1.30(+3.23%)
Apr 30, 2010 40.89 41.28 40.06 40.06 3,271,077 -0.87(-2.12%)
Apr 29, 2010 40.17 41.30 40.11 40.93 3,492,045 +0.92(+2.30%)
Apr 28, 2010 40.00 40.30 39.89 40.01 3,208,572 +0.25(+0.64%)
Apr 27, 2010 40.00 40.81 39.58 39.76 4,256,046 -0.49(-1.21%)
Apr 26, 2010 40.54 40.77 39.83 40.24 3,796,344 -0.31(-0.77%)
Apr 23, 2010 41.04 41.21 40.42 40.55 4,334,769 -0.42(-1.02%)
Apr 22, 2010 40.44 41.52 40.06 40.97 6,190,371 +0.31(+0.75%)
Apr 21, 2010 40.53 41.19 40.22 40.66 7,219,890 -0.08(-0.19%)
Apr 20, 2010 40.44 40.97 40.30 40.74 5,374,611 +0.52(+1.30%)
Apr 19, 2010 40.07 41.08 39.47 40.22 9,258,894 +0.18(+0.44%)
Apr 16, 2010 42.11 43.67 39.99 40.04 22,202,442 -3.07(-7.12%)
Apr 15, 2010 42.79 43.77 42.09 43.11 14,493,141 +0.45(+1.06%)
Apr 14, 2010 41.11 42.73 41.00 42.66 11,236,887 +1.84(+4.50%)
Apr 13, 2010 39.38 41.09 39.33 40.83 14,187,411 +1.47(+3.73%)
Apr 12, 2010 39.19 39.39 38.95 39.36 4,946,508 +0.40(+1.02%)
Apr 09, 2010 38.00 39.02 37.81 38.96 6,122,826 +1.17(+3.09%)
Apr 08, 2010 36.81 37.85 36.67 37.79 6,022,440 +0.75(+2.02%)
Apr 07, 2010 38.22 38.28 36.87 37.04 7,610,373 -1.10(-2.89%)
Apr 06, 2010 38.32 38.44 38.10 38.14 3,997,971 -0.28(-0.72%)
Apr 05, 2010 39.17 39.33 38.28 38.42 4,353,255 -0.42(-1.09%)
Apr 01, 2010 39.09 38.84 38.84 38.84 2,495,700 +0.16(+0.42%)
Mar 31, 2010 38.76 38.89 38.34 38.68 2,432,520 -0.09(-0.22%)
Mar 30, 2010 38.83 39.00 37.99 38.77 3,324,069 +0.12(+0.32%)
Mar 29, 2010 38.01 38.72 37.80 38.64 3,993,408 +0.64(+1.69%)
Mar 26, 2010 38.01 38.36 37.61 38.00 4,177,413 -0.01(-0.02%)
Mar 25, 2010 38.60 38.63 37.94 38.01 4,653,225 -0.45(-1.17%)
Mar 24, 2010 38.79 38.81 38.16 38.46 4,113,252 -0.32(-0.82%)
Mar 23, 2010 38.73 38.86 38.25 38.77 3,992,436 +0.13(+0.34%)
Mar 22, 2010 38.44 38.89 37.85 38.64 5,223,798 -0.15(-0.40%)
Mar 19, 2010 39.63 40.00 38.58 38.80 7,874,775 -0.49(-1.25%)
Mar 18, 2010 39.63 39.72 39.19 39.29 2,692,917 -0.29(-0.73%)
Mar 17, 2010 39.61 39.89 39.36 39.58 3,621,384 +0.07(+0.19%)
Mar 16, 2010 39.74 39.84 39.35 39.50 2,598,741 -0.05(-0.14%)
Mar 15, 2010 39.41 40.22 39.30 39.56 2,836,494 -0.32(-0.81%)
Mar 12, 2010 39.77 40.26 39.53 39.88 3,589,704 +0.12(+0.31%)
Mar 11, 2010 39.67 39.85 39.33 39.76 2,151,045 +0.04(+0.10%)
Mar 10, 2010 39.56 40.00 39.40 39.72 2,724,633 +0.20(+0.50%)
Mar 09, 2010 39.30 39.88 39.14 39.52 2,294,964 -0.03(-0.09%)
Mar 08, 2010 39.62 39.92 39.51 39.55 1,987,974 -0.27(-0.68%)
Mar 05, 2010 39.23 39.96 39.17 39.82 3,069,189 +0.43(+1.10%)
Mar 04, 2010 39.82 39.94 38.94 39.39 5,228,766 -0.92(-2.29%)
Mar 03, 2010 40.37 40.78 40.11 40.31 4,085,424 +0.17(+0.42%)
Mar 02, 2010 39.76 40.72 39.53 40.14 5,891,733 +0.30(+0.74%)
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.