Skip to main content

Intuitive Surgical (NQ: ISRG )

400.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 58.91 59.19 58.00 58.12 2,863,332 -0.94(-1.59%)
May 30, 2012 58.49 59.24 57.75 59.06 2,195,388 +0.41(+0.69%)
May 29, 2012 58.77 59.26 58.19 58.66 1,882,647 +0.15(+0.26%)
May 25, 2012 58.85 59.01 58.33 58.51 1,720,188 -0.55(-0.93%)
May 24, 2012 59.17 59.41 58.11 59.06 1,822,833 +0.07(+0.11%)
May 23, 2012 58.07 59.17 57.56 58.99 2,144,583 +0.65(+1.11%)
May 22, 2012 58.59 59.62 58.02 58.34 2,367,504 -0.22(-0.38%)
May 21, 2012 56.79 58.67 56.38 58.56 2,996,478 +1.76(+3.10%)
May 18, 2012 57.69 57.89 56.56 56.80 3,154,770 -0.87(-1.51%)
May 17, 2012 59.33 59.51 57.56 57.68 3,416,364 -2.01(-3.37%)
May 16, 2012 60.65 60.94 59.34 59.69 3,784,320 -1.07(-1.77%)
May 15, 2012 61.76 62.10 60.52 60.76 2,567,709 -0.41(-0.67%)
May 14, 2012 61.52 61.97 60.88 61.17 1,850,859 -0.93(-1.50%)
May 11, 2012 61.69 62.70 61.11 62.11 2,117,097 +0.24(+0.40%)
May 10, 2012 61.46 61.99 61.17 61.86 2,129,157 +0.80(+1.30%)
May 09, 2012 61.18 61.83 60.62 61.07 3,946,689 -0.82(-1.33%)
May 08, 2012 62.22 62.22 60.97 61.89 3,157,119 -0.78(-1.24%)
May 07, 2012 62.44 63.16 62.00 62.67 2,372,391 -0.13(-0.21%)
May 04, 2012 63.89 64.20 62.24 62.80 2,818,386 -1.47(-2.28%)
May 03, 2012 65.49 65.64 64.07 64.26 1,681,668 -0.87(-1.33%)
May 02, 2012 64.84 65.74 64.73 65.13 1,614,420 -0.24(-0.36%)
May 01, 2012 64.23 65.57 64.02 65.36 2,307,555 +1.12(+1.74%)
Apr 30, 2012 65.11 65.55 64.18 64.24 1,538,163 -0.85(-1.30%)
Apr 27, 2012 64.44 65.15 63.79 65.09 2,271,177 +1.02(+1.59%)
Apr 26, 2012 63.51 64.31 63.08 64.07 1,610,343 +0.13(+0.20%)
Apr 25, 2012 62.92 64.26 62.92 63.94 2,486,799 +1.71(+2.75%)
Apr 24, 2012 63.00 63.40 61.75 62.23 2,197,971 -0.81(-1.29%)
Apr 23, 2012 62.97 63.40 62.26 63.05 3,074,976 -1.01(-1.58%)
Apr 20, 2012 64.17 64.68 63.25 64.06 5,201,640 -0.29(-0.46%)
Apr 19, 2012 65.17 65.54 63.92 64.36 4,301,973 -0.59(-0.91%)
Apr 18, 2012 63.79 66.10 63.29 64.95 12,718,899 +4.33(+7.15%)
Apr 17, 2012 60.72 61.09 59.72 60.61 4,381,443 +0.49(+0.82%)
Apr 16, 2012 61.28 61.33 59.37 60.12 2,918,673 -0.61(-1.00%)
Apr 13, 2012 61.33 61.41 60.45 60.73 1,855,809 -0.56(-0.91%)
Apr 12, 2012 60.42 61.57 60.25 61.29 3,719,277 +1.29(+2.14%)
Apr 11, 2012 59.85 60.19 59.65 60.00 3,068,100 +0.53(+0.89%)
Apr 10, 2012 59.69 59.89 58.70 59.47 3,123,603 -0.43(-0.71%)
Apr 09, 2012 60.00 60.27 59.28 59.90 1,751,337 -0.69(-1.13%)
Apr 05, 2012 60.22 60.63 60.11 60.58 1,440,153 +0.14(+0.23%)
Apr 04, 2012 60.59 60.83 60.00 60.44 1,450,431 -0.49(-0.81%)
Apr 03, 2012 60.49 61.01 60.39 60.93 1,825,398 +0.29(+0.47%)
Apr 02, 2012 59.65 60.78 59.65 60.65 2,294,541 +0.45(+0.75%)
Mar 30, 2012 60.62 60.82 59.79 60.19 3,352,725 -0.21(-0.36%)
Mar 29, 2012 60.49 61.02 59.58 60.41 2,341,233 -0.11(-0.17%)
Mar 28, 2012 60.95 61.07 59.85 60.51 1,657,008 -0.19(-0.31%)
Mar 27, 2012 60.33 61.16 59.95 60.70 2,819,394 +0.48(+0.80%)
Mar 26, 2012 59.71 60.26 59.32 60.22 1,702,323 +0.95(+1.60%)
Mar 23, 2012 59.63 59.63 58.96 59.27 1,200,078 -0.16(-0.26%)
Mar 22, 2012 58.97 59.78 58.78 59.42 1,737,774 +0.21(+0.35%)
Mar 21, 2012 59.05 59.54 58.93 59.21 1,231,992 +0.14(+0.24%)
Mar 20, 2012 58.47 59.10 58.33 59.07 1,334,907 +0.23(+0.39%)
Mar 19, 2012 58.72 58.89 58.35 58.84 1,784,007 -0.02(-0.04%)
Mar 16, 2012 58.44 59.01 58.44 58.86 3,492,999 +0.17(+0.29%)
Mar 15, 2012 58.56 58.74 58.21 58.69 1,938,996 +0.00(+0.00%)
Mar 14, 2012 58.98 59.22 58.43 58.69 2,276,667 -0.35(-0.59%)
Mar 13, 2012 58.89 59.11 58.56 59.04 1,941,597 +0.54(+0.92%)
Mar 12, 2012 58.29 58.86 58.05 58.50 2,687,796 +0.29(+0.50%)
Mar 09, 2012 57.57 58.50 57.57 58.20 2,906,820 +0.77(+1.35%)
Mar 08, 2012 56.79 57.74 56.69 57.43 1,768,356 +0.96(+1.69%)
Mar 07, 2012 56.63 56.83 56.35 56.47 1,369,746 +0.18(+0.32%)
Mar 06, 2012 56.74 56.83 55.92 56.29 2,444,220 -0.75(-1.32%)
Mar 05, 2012 57.16 57.73 56.81 57.05 2,170,287 -0.39(-0.67%)
Mar 02, 2012 57.98 58.12 57.26 57.43 2,161,890 -0.49(-0.85%)
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.