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 (%)
Feb 29, 2016 62.94 63.32 62.50 62.56 4,247,811 -0.49(-0.78%)
Feb 26, 2016 62.22 63.35 61.89 63.05 6,063,705 +0.91(+1.46%)
Feb 25, 2016 61.67 62.20 60.72 62.14 3,933,036 +0.63(+1.02%)
Feb 24, 2016 60.45 61.66 60.45 61.52 3,327,912 +0.53(+0.87%)
Feb 23, 2016 60.79 61.44 60.46 60.99 2,109,420 -0.29(-0.47%)
Feb 22, 2016 61.00 61.33 60.38 61.28 2,244,915 +0.57(+0.95%)
Feb 19, 2016 59.85 60.78 58.94 60.70 2,352,150 +0.41(+0.69%)
Feb 18, 2016 60.10 60.55 59.79 60.29 2,255,031 +0.08(+0.14%)
Feb 17, 2016 59.50 60.28 59.11 60.21 2,840,202 +0.74(+1.25%)
Feb 16, 2016 59.56 59.56 58.40 59.46 3,016,431 +0.43(+0.73%)
Feb 12, 2016 58.13 59.03 59.03 59.03 2,008,800 +1.08(+1.87%)
Feb 11, 2016 57.15 58.33 57.15 57.95 3,056,877 -0.32(-0.55%)
Feb 10, 2016 56.67 58.77 56.67 58.27 3,075,948 +1.73(+3.06%)
Feb 09, 2016 56.35 57.79 55.78 56.54 4,133,115 +0.17(+0.30%)
Feb 08, 2016 58.95 58.95 55.78 56.36 5,800,176 -3.22(-5.40%)
Feb 05, 2016 61.22 61.60 59.33 59.58 5,813,487 -1.74(-2.84%)
Feb 04, 2016 60.41 61.55 59.68 61.33 3,827,727 +0.76(+1.25%)
Feb 03, 2016 60.39 60.59 59.16 60.57 2,855,349 +0.64(+1.07%)
Feb 02, 2016 59.94 60.54 59.34 59.93 2,117,538 -0.42(-0.70%)
Feb 01, 2016 59.89 60.71 59.74 60.35 2,963,295 +0.26(+0.43%)
Jan 29, 2016 58.62 60.14 58.62 60.09 4,211,694 +1.58(+2.71%)
Jan 28, 2016 59.52 59.87 57.83 58.51 3,974,895 -0.83(-1.39%)
Jan 27, 2016 60.69 60.84 59.11 59.34 3,301,506 -1.25(-2.06%)
Jan 26, 2016 61.11 61.67 60.21 60.58 3,954,942 -1.44(-2.33%)
Jan 25, 2016 62.65 63.40 61.91 62.02 4,145,148 -0.88(-1.39%)
Jan 22, 2016 63.21 64.44 61.77 62.90 6,729,840 +1.17(+1.89%)
Jan 21, 2016 61.83 62.21 60.18 61.73 6,212,025 +0.12(+0.19%)
Jan 20, 2016 61.37 62.42 59.78 61.62 4,657,500 -0.21(-0.35%)
Jan 19, 2016 62.06 62.93 61.39 61.83 4,798,818 -0.08(-0.14%)
Jan 15, 2016 60.03 61.92 61.92 61.92 5,308,200 +0.16(+0.27%)
Jan 14, 2016 61.03 61.94 59.79 61.75 5,253,354 +1.18(+1.95%)
Jan 13, 2016 62.49 63.56 60.48 60.57 8,533,305 +0.34(+0.56%)
Jan 12, 2016 60.52 60.79 59.44 60.24 2,748,861 +0.28(+0.47%)
Jan 11, 2016 60.06 60.81 58.98 59.95 4,142,637 +0.34(+0.57%)
Jan 08, 2016 59.96 60.35 59.22 59.62 3,037,284 -0.04(-0.07%)
Jan 07, 2016 60.61 61.84 59.60 59.66 5,300,568 -1.82(-2.95%)
Jan 06, 2016 60.81 61.86 60.34 61.47 4,536,270 +0.14(+0.23%)
Jan 05, 2016 61.01 61.56 60.44 61.33 3,276,585 +0.51(+0.83%)
Jan 04, 2016 60.80 61.09 59.87 60.82 4,781,799 +0.14(+0.23%)
Dec 31, 2015 61.18 60.68 60.68 60.68 1,618,200 -0.71(-1.15%)
Dec 30, 2015 61.66 61.73 61.26 61.39 1,705,860 -0.10(-0.16%)
Dec 29, 2015 61.09 61.84 60.89 61.49 2,458,188 +0.70(+1.14%)
Dec 28, 2015 60.73 61.06 60.29 60.79 1,440,828 -0.04(-0.06%)
Dec 24, 2015 60.96 60.83 60.83 60.83 918,900 -0.03(-0.05%)
Dec 23, 2015 60.55 61.00 59.96 60.86 1,990,800 +0.70(+1.16%)
Dec 22, 2015 60.18 60.48 59.54 60.16 1,875,114 +0.24(+0.39%)
Dec 21, 2015 59.60 60.00 59.31 59.92 2,319,282 +0.57(+0.96%)
Dec 18, 2015 59.41 60.37 59.23 59.35 5,127,912 -0.54(-0.91%)
Dec 17, 2015 60.45 60.88 59.66 59.90 2,474,883 -0.67(-1.11%)
Dec 16, 2015 60.10 60.76 59.37 60.57 2,336,157 +0.90(+1.50%)
Dec 15, 2015 58.95 60.34 58.32 59.67 4,014,045 +0.92(+1.57%)
Dec 14, 2015 58.11 59.23 57.90 58.75 3,490,614 +0.59(+1.01%)
Dec 11, 2015 57.80 58.84 57.73 58.16 3,606,507 -0.29(-0.49%)
Dec 10, 2015 56.85 58.88 56.57 58.45 2,900,511 +1.38(+2.41%)
Dec 09, 2015 56.88 57.44 56.55 57.07 2,223,180 +0.06(+0.10%)
Dec 08, 2015 57.79 58.03 56.93 57.02 2,649,609 -1.04(-1.80%)
Dec 07, 2015 57.78 58.65 57.66 58.06 3,328,794 +0.12(+0.21%)
Dec 04, 2015 56.60 58.21 56.60 57.93 2,121,120 +1.42(+2.50%)
Dec 03, 2015 57.52 57.88 56.01 56.52 2,803,077 -0.99(-1.72%)
Dec 02, 2015 58.08 58.31 57.42 57.51 1,946,529 -0.52(-0.90%)
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.