Skip to main content

Intuitive Surgical (NQ: ISRG )

398.15 -1.95 (-0.49%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 51.66 51.78 50.77 50.84 4,281,336 -1.05(-2.02%)
Jul 30, 2014 51.97 52.22 51.66 51.89 2,438,046 +0.20(+0.38%)
Jul 29, 2014 51.82 51.82 51.20 51.69 3,319,659 -0.01(-0.01%)
Jul 28, 2014 52.76 52.76 51.29 51.70 4,687,632 -0.49(-0.94%)
Jul 25, 2014 51.54 52.42 51.17 52.19 9,027,162 -0.40(-0.77%)
Jul 24, 2014 50.78 53.67 50.56 52.59 11,042,343 +1.30(+2.53%)
Jul 23, 2014 48.90 51.49 48.73 51.29 25,613,090 +7.72(+17.71%)
Jul 22, 2014 43.66 44.17 43.33 43.57 8,113,104 +0.38(+0.88%)
Jul 21, 2014 42.43 43.20 42.23 43.19 4,084,443 +0.19(+0.44%)
Jul 18, 2014 42.41 43.21 42.22 43.00 5,980,347 +0.53(+1.25%)
Jul 17, 2014 41.93 42.82 41.78 42.47 4,841,460 +0.22(+0.52%)
Jul 16, 2014 42.61 43.02 42.22 42.25 4,080,312 -0.37(-0.86%)
Jul 15, 2014 42.66 43.15 42.49 42.62 5,137,344 -0.11(-0.27%)
Jul 14, 2014 43.36 43.58 42.57 42.73 4,460,049 -0.52(-1.19%)
Jul 11, 2014 42.70 43.39 42.67 43.25 4,339,431 +0.70(+1.65%)
Jul 10, 2014 42.42 43.02 42.22 42.55 3,844,224 -0.37(-0.86%)
Jul 09, 2014 42.92 43.19 42.42 42.92 3,549,276 +0.04(+0.08%)
Jul 08, 2014 43.93 43.93 42.46 42.88 4,651,047 -0.93(-2.12%)
Jul 07, 2014 44.84 44.84 43.47 43.81 4,620,663 -1.09(-2.42%)
Jul 03, 2014 44.78 44.89 44.89 44.89 2,042,100 +0.08(+0.17%)
Jul 02, 2014 45.34 45.47 44.67 44.82 3,091,986 -0.35(-0.77%)
Jul 01, 2014 45.76 46.04 45.08 45.17 3,513,168 -0.59(-1.29%)
Jun 30, 2014 46.86 46.91 45.56 45.76 4,432,158 -1.29(-2.74%)
Jun 27, 2014 45.75 47.38 45.51 47.04 10,622,061 +1.40(+3.07%)
Jun 26, 2014 44.91 45.70 44.68 45.64 5,597,730 +0.63(+1.41%)
Jun 25, 2014 44.92 45.11 44.41 45.01 2,404,602 +0.31(+0.70%)
Jun 24, 2014 44.82 45.24 44.64 44.69 3,831,129 -0.08(-0.18%)
Jun 23, 2014 45.10 45.48 44.53 44.77 3,353,823 -0.13(-0.29%)
Jun 20, 2014 44.91 45.00 44.32 44.91 5,436,234 +0.22(+0.48%)
Jun 19, 2014 45.12 45.12 44.23 44.69 3,295,098 -0.22(-0.49%)
Jun 18, 2014 44.71 44.95 44.42 44.91 2,665,404 +0.10(+0.23%)
Jun 17, 2014 45.64 45.77 44.79 44.80 4,461,147 -0.73(-1.61%)
Jun 16, 2014 44.17 45.66 44.10 45.54 6,603,660 +1.44(+3.28%)
Jun 13, 2014 43.54 44.32 43.40 44.09 5,027,769 +0.49(+1.13%)
Jun 12, 2014 42.34 43.66 42.33 43.60 5,492,961 +1.11(+2.61%)
Jun 11, 2014 41.91 42.74 41.87 42.49 3,877,776 +0.53(+1.27%)
Jun 10, 2014 41.48 41.97 41.43 41.96 2,953,323 +0.70(+1.71%)
Jun 06, 2014 41.13 41.29 40.94 41.25 2,653,524 +0.27(+0.66%)
Jun 05, 2014 41.24 41.62 40.94 40.98 3,270,591 -0.14(-0.35%)
Jun 04, 2014 41.03 41.38 40.97 41.13 2,690,181 -0.09(-0.22%)
Jun 03, 2014 41.00 41.55 41.00 41.22 2,184,282 +0.00(+0.01%)
Jun 02, 2014 40.97 41.36 40.69 41.21 3,544,038 +0.13(+0.31%)
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%)
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.