Skip to main content

Intuitive Surgical (NQ: ISRG )

399.57 -0.53 (-0.13%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.67 41.67 40.81 41.08 2,744,154 -0.57(-1.36%)
May 29, 2014 40.73 41.80 40.53 41.65 3,724,434 +1.13(+2.79%)
May 28, 2014 41.25 41.32 40.52 40.52 3,357,396 -0.74(-1.80%)
May 27, 2014 40.51 41.42 40.28 41.26 4,444,956 +0.83(+2.06%)
May 23, 2014 40.52 40.43 40.43 40.43 2,555,100 -0.00(-0.01%)
May 22, 2014 40.59 41.21 40.36 40.43 1,534,653 -0.27(-0.67%)
May 21, 2014 40.61 40.94 40.35 40.70 1,590,651 +0.30(+0.75%)
May 20, 2014 41.07 41.22 40.35 40.40 2,352,492 -0.81(-1.98%)
May 19, 2014 41.34 41.91 41.12 41.21 3,863,709 -0.35(-0.84%)
May 16, 2014 40.57 41.63 40.27 41.57 5,679,945 +1.07(+2.65%)
May 15, 2014 41.44 41.44 40.06 40.49 5,775,129 -0.80(-1.95%)
May 14, 2014 40.43 41.73 40.22 41.30 7,234,056 +0.69(+1.70%)
May 13, 2014 40.57 40.93 40.22 40.61 3,946,293 -0.02(-0.05%)
May 12, 2014 39.41 40.79 38.90 40.63 4,815,171 +1.40(+3.57%)
May 09, 2014 39.06 39.26 38.50 39.23 8,262,027 +0.08(+0.20%)
May 08, 2014 39.10 39.98 39.03 39.15 9,191,268 -0.07(-0.17%)
May 07, 2014 40.03 40.25 39.17 39.22 6,579,036 -0.82(-2.04%)
May 06, 2014 40.27 40.70 40.00 40.03 6,362,496 -0.41(-1.01%)
May 05, 2014 40.15 40.64 39.92 40.44 4,207,239 +0.04(+0.10%)
May 02, 2014 41.18 41.18 40.35 40.40 7,247,988 +0.50(+1.24%)
May 01, 2014 40.58 41.22 39.82 39.90 4,155,867 -0.29(-0.71%)
Apr 30, 2014 39.91 40.41 39.78 40.19 3,767,751 +0.01(+0.03%)
Apr 29, 2014 41.38 41.89 39.27 40.18 5,467,428 -0.69(-1.69%)
Apr 28, 2014 40.99 41.32 40.49 40.87 4,710,978 +0.16(+0.39%)
Apr 25, 2014 40.95 41.11 40.27 40.71 5,156,658 -0.55(-1.33%)
Apr 24, 2014 41.82 41.84 40.89 41.26 4,600,350 -0.29(-0.70%)
Apr 23, 2014 43.02 44.16 41.37 41.55 19,812,672 -5.38(-11.46%)
Apr 22, 2014 47.78 47.96 46.18 46.93 7,717,185 +1.25(+2.73%)
Apr 21, 2014 45.56 46.30 45.38 45.68 3,506,796 -0.10(-0.21%)
Apr 17, 2014 46.11 45.78 45.78 45.78 4,858,200 -0.35(-0.76%)
Apr 16, 2014 47.32 47.35 45.92 46.13 6,504,345 -0.22(-0.47%)
Apr 15, 2014 47.24 47.47 45.62 46.34 6,910,551 -0.88(-1.86%)
Apr 14, 2014 49.13 49.19 46.93 47.22 6,325,038 -1.63(-3.33%)
Apr 11, 2014 50.06 50.18 48.19 48.85 7,300,269 -1.55(-3.08%)
Apr 10, 2014 51.09 51.67 50.28 50.40 6,348,474 -0.34(-0.66%)
Apr 09, 2014 49.10 51.32 48.78 50.74 23,549,984 -3.69(-6.78%)
Apr 08, 2014 55.56 55.59 53.82 54.43 6,099,993 -0.80(-1.45%)
Apr 07, 2014 56.11 57.09 55.15 55.23 6,025,860 -0.94(-1.68%)
Apr 04, 2014 59.44 59.63 56.13 56.17 12,687,372 -3.90(-6.49%)
Apr 03, 2014 57.72 60.14 57.72 60.07 11,118,591 +2.46(+4.27%)
Apr 02, 2014 56.04 58.06 55.40 57.61 12,051,108 +2.77(+5.04%)
Apr 01, 2014 54.01 55.92 52.25 54.84 25,783,344 +6.18(+12.70%)
Mar 31, 2014 48.33 49.11 48.11 48.67 4,667,535 +0.33(+0.69%)
Mar 28, 2014 47.73 48.77 47.63 48.33 5,494,680 +0.71(+1.49%)
Mar 27, 2014 46.94 47.95 46.48 47.62 6,554,115 +0.44(+0.93%)
Mar 26, 2014 47.30 47.78 47.04 47.18 2,054,016 +0.19(+0.41%)
Mar 25, 2014 46.98 47.50 46.66 46.99 1,542,987 +0.09(+0.20%)
Mar 24, 2014 47.91 48.35 46.58 46.90 3,018,681 -0.76(-1.59%)
Mar 21, 2014 49.28 49.28 47.60 47.65 5,783,247 -0.90(-1.86%)
Mar 20, 2014 47.92 48.60 47.24 48.56 2,291,670 +0.27(+0.57%)
Mar 19, 2014 47.61 48.34 47.61 48.28 2,827,602 +0.61(+1.29%)
Mar 18, 2014 47.31 47.75 47.24 47.67 1,535,922 +0.27(+0.56%)
Mar 17, 2014 47.11 47.81 47.01 47.40 2,249,010 +0.39(+0.84%)
Mar 14, 2014 47.42 47.97 46.91 47.01 2,746,674 -0.73(-1.54%)
Mar 13, 2014 48.22 48.78 47.62 47.74 2,391,165 -0.39(-0.80%)
Mar 12, 2014 48.09 49.10 47.67 48.13 3,221,712 -0.23(-0.47%)
Mar 11, 2014 48.85 49.12 48.21 48.35 2,509,290 -0.38(-0.78%)
Mar 10, 2014 49.23 49.39 48.45 48.73 3,296,601 -0.60(-1.21%)
Mar 07, 2014 49.62 50.05 49.09 49.33 2,044,845 -0.04(-0.08%)
Mar 06, 2014 49.67 49.97 49.12 49.37 2,331,648 -0.29(-0.58%)
Mar 05, 2014 49.84 50.22 49.28 49.66 2,332,962 -0.29(-0.58%)
Mar 04, 2014 50.66 50.66 49.28 49.95 6,673,833 -0.48(-0.95%)
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.