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 (%)
Sep 29, 2017 114.24 116.53 114.03 116.21 2,054,430 +2.22(+1.95%)
Sep 28, 2017 113.82 114.36 113.40 113.99 1,607,247 +0.20(+0.18%)
Sep 27, 2017 113.19 113.96 113.17 113.79 1,909,242 +0.83(+0.73%)
Sep 26, 2017 113.55 113.55 112.60 112.96 1,572,966 -0.08(-0.07%)
Sep 25, 2017 114.98 114.98 112.62 113.04 2,056,176 -1.58(-1.37%)
Sep 22, 2017 114.50 114.76 113.58 114.61 1,485,369 +0.14(+0.13%)
Sep 21, 2017 116.46 116.53 114.42 114.47 2,163,267 -1.80(-1.54%)
Sep 20, 2017 116.15 116.89 115.56 116.26 1,462,752 +0.10(+0.09%)
Sep 19, 2017 115.87 117.00 115.63 116.16 1,812,330 -0.09(-0.08%)
Sep 18, 2017 115.69 116.55 115.17 116.25 2,222,136 +0.92(+0.80%)
Sep 15, 2017 115.50 115.89 115.14 115.34 3,330,387 -0.27(-0.24%)
Sep 14, 2017 115.64 116.12 115.28 115.61 1,928,367 -0.27(-0.23%)
Sep 13, 2017 115.80 115.99 115.11 115.88 1,270,368 -0.23(-0.20%)
Sep 12, 2017 116.06 116.47 115.76 116.11 1,770,804 -0.05(-0.05%)
Sep 11, 2017 115.91 117.11 115.12 116.16 3,333,951 +0.32(+0.28%)
Sep 08, 2017 114.76 117.20 113.89 115.84 2,820,672 +0.68(+0.59%)
Sep 07, 2017 113.60 115.32 113.59 115.16 1,569,951 +1.57(+1.38%)
Sep 06, 2017 113.75 114.33 112.34 113.60 1,982,457 +0.10(+0.09%)
Sep 05, 2017 111.99 114.01 111.99 113.49 3,115,458 +1.63(+1.46%)
Sep 01, 2017 111.32 112.07 110.82 111.86 1,608,444 +0.23(+0.21%)
Aug 31, 2017 110.67 111.74 110.56 111.63 4,147,632 +0.96(+0.87%)
Aug 30, 2017 109.12 110.72 109.00 110.67 1,910,241 +0.96(+0.88%)
Aug 29, 2017 109.08 109.89 108.56 109.71 2,466,864 +0.16(+0.14%)
Aug 28, 2017 109.11 109.85 108.95 109.56 1,662,507 +0.82(+0.75%)
Aug 25, 2017 110.12 110.33 108.48 108.74 2,463,543 -1.33(-1.21%)
Aug 24, 2017 109.66 110.18 109.24 110.06 2,080,314 +0.43(+0.40%)
Aug 23, 2017 110.42 110.42 109.24 109.63 1,853,154 -1.10(-1.00%)
Aug 22, 2017 109.21 110.89 109.19 110.73 2,855,142 +1.54(+1.41%)
Aug 21, 2017 109.12 109.44 108.27 109.19 3,467,592 -0.18(-0.16%)
Aug 18, 2017 108.17 110.26 107.62 109.37 3,466,440 +1.25(+1.15%)
Aug 17, 2017 109.75 110.33 108.02 108.12 2,911,338 -1.76(-1.60%)
Aug 16, 2017 109.56 110.17 109.00 109.88 2,524,509 +0.39(+0.36%)
Aug 15, 2017 107.47 110.05 107.22 109.49 5,290,821 +2.31(+2.16%)
Aug 14, 2017 105.67 107.47 105.67 107.17 2,940,399 +2.48(+2.37%)
Aug 11, 2017 103.36 104.89 103.36 104.69 2,174,148 +1.43(+1.38%)
Aug 10, 2017 104.39 104.79 103.10 103.26 2,289,303 -1.56(-1.49%)
Aug 09, 2017 103.82 105.08 103.44 104.83 2,381,328 +1.01(+0.97%)
Aug 08, 2017 103.68 104.21 103.28 103.82 2,050,497 -0.25(-0.24%)
Aug 07, 2017 103.30 104.13 103.07 104.07 2,724,237 +0.62(+0.60%)
Aug 04, 2017 104.25 104.25 102.63 103.45 2,924,091 -0.34(-0.33%)
Aug 03, 2017 103.26 104.37 103.12 103.80 2,534,868 +0.13(+0.13%)
Aug 02, 2017 104.38 104.60 103.00 103.66 2,729,259 -0.89(-0.85%)
Aug 01, 2017 104.33 105.00 103.79 104.55 2,443,761 +0.30(+0.29%)
Jul 31, 2017 105.11 103.71 104.25 3,425,706 -0.33(-0.31%)
Jul 28, 2017 103.39 104.78 103.01 104.58 4,383,009 +1.04(+1.00%)
Jul 27, 2017 104.90 105.11 102.34 103.54 3,951,414 -1.34(-1.28%)
Jul 26, 2017 105.12 105.57 104.38 104.88 2,394,378 -0.11(-0.11%)
Jul 25, 2017 104.57 104.99 3,208,320 -0.47(-0.45%)
Jul 24, 2017 102.98 105.93 102.98 105.46 4,516,362 +2.41(+2.34%)
Jul 21, 2017 107.21 107.55 102.86 103.05 9,221,490 -4.92(-4.55%)
Jul 20, 2017 107.67 108.30 107.04 107.97 5,976,693 +0.55(+0.51%)
Jul 19, 2017 105.87 107.49 105.85 107.42 4,395,897 +2.24(+2.13%)
Jul 18, 2017 105.36 105.62 104.49 105.18 2,882,358 -0.16(-0.15%)
Jul 17, 2017 106.10 106.29 104.89 105.34 3,670,695 -0.41(-0.38%)
Jul 14, 2017 104.49 106.01 104.49 105.75 2,558,619 +1.47(+1.41%)
Jul 13, 2017 105.73 105.91 104.21 104.28 2,798,190 -1.09(-1.03%)
Jul 12, 2017 105.56 106.17 105.24 105.37 2,468,610 +0.65(+0.62%)
Jul 11, 2017 105.49 105.49 104.13 104.72 2,960,586 -0.53(-0.50%)
Jul 10, 2017 104.83 105.65 104.22 105.25 2,893,590 +0.33(+0.32%)
Jul 07, 2017 104.27 105.35 104.18 104.92 2,087,244 +1.05(+1.01%)
Jul 06, 2017 103.61 104.44 103.22 103.87 1,955,205 -0.36(-0.35%)
Jul 05, 2017 103.13 104.48 103.13 104.23 3,424,716 +1.83(+1.78%)
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.