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 (%)
Dec 31, 2010 28.55 28.79 28.34 28.64 2,330,712 +0.09(+0.31%)
Dec 30, 2010 28.76 28.78 28.51 28.55 1,745,559 -0.27(-0.94%)
Dec 29, 2010 28.94 29.17 28.70 28.82 1,740,357 -0.13(-0.46%)
Dec 28, 2010 29.13 29.22 28.91 28.96 1,324,449 -0.19(-0.66%)
Dec 27, 2010 29.22 29.33 28.96 29.15 1,570,311 -0.10(-0.33%)
Dec 23, 2010 29.47 29.64 29.15 29.25 1,543,167 -0.31(-1.05%)
Dec 22, 2010 29.74 29.94 29.47 29.56 1,909,809 -0.09(-0.32%)
Dec 21, 2010 30.15 30.22 29.36 29.65 4,277,016 -0.41(-1.36%)
Dec 20, 2010 29.59 30.10 29.54 30.06 5,385,393 +0.53(+1.80%)
Dec 17, 2010 29.39 29.89 29.30 29.53 9,163,611 +0.28(+0.95%)
Dec 16, 2010 28.50 29.28 28.34 29.25 4,654,386 +0.78(+2.73%)
Dec 15, 2010 28.74 28.94 28.22 28.47 4,421,790 -0.42(-1.44%)
Dec 14, 2010 28.33 29.04 28.31 28.89 4,970,151 +0.59(+2.08%)
Dec 13, 2010 28.89 29.04 28.14 28.30 5,848,074 -0.60(-2.06%)
Dec 10, 2010 28.99 29.11 28.69 28.90 4,960,809 -0.05(-0.16%)
Dec 09, 2010 28.96 29.15 28.82 28.94 4,312,476 +0.05(+0.17%)
Dec 08, 2010 29.01 29.30 28.65 28.89 8,446,320 -0.07(-0.23%)
Dec 07, 2010 30.33 30.44 28.92 28.96 9,195,849 -1.06(-3.53%)
Dec 06, 2010 30.11 30.22 29.75 30.02 4,176,819 -0.13(-0.42%)
Dec 03, 2010 29.69 30.22 29.69 30.15 3,604,284 +0.32(+1.08%)
Dec 02, 2010 29.73 29.97 29.67 29.83 4,123,818 +0.24(+0.80%)
Dec 01, 2010 29.05 29.75 29.03 29.59 5,099,076 +0.67(+2.31%)
Nov 30, 2010 27.96 29.15 27.84 28.92 6,375,636 +0.65(+2.30%)
Nov 29, 2010 28.14 28.46 27.82 28.27 2,719,656 -0.04(-0.15%)
Nov 26, 2010 28.33 28.68 28.08 28.32 1,447,326 -0.25(-0.87%)
Nov 24, 2010 28.11 28.56 28.56 28.56 3,897,783 +0.64(+2.31%)
Nov 23, 2010 27.97 28.23 27.81 27.92 3,244,392 -0.41(-1.45%)
Nov 22, 2010 27.50 28.50 27.46 28.33 8,766,459 +0.83(+3.03%)
Nov 19, 2010 28.83 28.90 27.34 27.50 13,301,460 -1.40(-4.86%)
Nov 18, 2010 29.43 29.64 28.83 28.90 5,581,260 -0.25(-0.87%)
Nov 17, 2010 29.24 29.56 29.04 29.16 2,212,227 -0.02(-0.05%)
Nov 16, 2010 29.52 29.94 28.90 29.17 3,052,854 -0.63(-2.10%)
Nov 15, 2010 29.93 30.04 29.44 29.80 3,149,289 +0.06(+0.19%)
Nov 12, 2010 30.24 30.26 29.46 29.74 4,046,589 -0.61(-2.02%)
Nov 11, 2010 30.51 30.64 30.00 30.36 4,900,851 -0.43(-1.39%)
Nov 10, 2010 30.90 31.10 30.28 30.79 3,998,997 -0.10(-0.32%)
Nov 09, 2010 30.90 31.19 30.67 30.88 3,442,653 +0.10(+0.31%)
Nov 08, 2010 30.75 30.97 30.66 30.79 2,583,495 -0.13(-0.42%)
Nov 05, 2010 30.77 31.00 30.64 30.92 2,742,345 +0.27(+0.90%)
Nov 04, 2010 30.53 30.75 30.44 30.64 5,019,021 +0.65(+2.16%)
Nov 03, 2010 29.64 30.02 29.40 30.00 3,783,006 +0.41(+1.40%)
Nov 02, 2010 29.16 29.69 29.12 29.58 2,999,475 +0.47(+1.62%)
Nov 01, 2010 29.36 29.64 28.94 29.11 3,132,729 -0.10(-0.36%)
Oct 29, 2010 29.10 29.41 29.01 29.22 3,207,276 +0.02(+0.07%)
Oct 28, 2010 29.04 29.37 28.92 29.20 3,269,457 +0.21(+0.72%)
Oct 27, 2010 29.00 29.11 28.47 28.99 6,584,814 -0.55(-1.85%)
Oct 25, 2010 29.92 29.94 29.31 29.53 5,597,154 -0.00(-0.02%)
Oct 22, 2010 28.54 29.82 28.42 29.54 8,148,429 +1.00(+3.50%)
Oct 21, 2010 29.16 29.16 28.36 28.54 10,231,299 -0.29(-1.01%)
Oct 20, 2010 29.26 29.26 28.34 28.83 23,962,392 -2.18(-7.02%)
Oct 19, 2010 31.46 31.46 30.57 31.00 12,944,673 -0.73(-2.29%)
Oct 18, 2010 31.11 31.88 30.94 31.73 8,959,410 +0.64(+2.07%)
Oct 15, 2010 30.78 31.29 30.14 31.09 8,149,365 +0.63(+2.06%)
Oct 14, 2010 30.67 30.71 30.05 30.46 9,521,784 -0.17(-0.55%)
Oct 13, 2010 32.00 32.16 30.63 30.63 9,881,568 -1.21(-3.81%)
Oct 12, 2010 32.25 32.44 31.78 31.85 4,700,718 -0.43(-1.33%)
Oct 11, 2010 32.00 32.61 32.00 32.28 3,795,705 +0.08(+0.23%)
Oct 08, 2010 32.01 32.35 31.70 32.20 2,710,989 +0.30(+0.93%)
Oct 07, 2010 32.61 32.62 31.74 31.91 4,048,569 -0.64(-1.95%)
Oct 06, 2010 32.43 32.78 32.08 32.54 4,108,689 -0.00(-0.00%)
Oct 05, 2010 31.80 32.64 31.45 32.54 4,474,593 +1.07(+3.40%)
Oct 04, 2010 32.07 32.17 31.15 31.47 4,838,688 -0.71(-2.20%)
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.