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 28, 2014 49.36 50.55 48.87 49.43 5,542,830 +0.08(+0.15%)
Feb 27, 2014 48.69 49.52 48.44 49.35 3,099,141 +0.64(+1.32%)
Feb 26, 2014 48.71 49.14 48.31 48.71 2,472,444 +0.39(+0.80%)
Feb 25, 2014 48.57 48.78 48.11 48.32 2,627,388 -0.41(-0.84%)
Feb 24, 2014 48.61 49.03 48.35 48.73 3,274,074 +0.37(+0.77%)
Feb 21, 2014 48.79 49.06 48.31 48.35 2,474,055 -0.32(-0.65%)
Feb 20, 2014 49.00 49.11 48.15 48.67 2,274,579 -0.21(-0.44%)
Feb 19, 2014 48.91 49.75 48.76 48.88 2,217,762 -0.46(-0.93%)
Feb 18, 2014 48.92 49.44 48.25 49.34 2,853,603 +0.58(+1.20%)
Feb 14, 2014 48.01 48.76 48.76 48.76 5,171,400 -0.41(-0.84%)
Feb 13, 2014 48.65 49.21 48.17 49.17 4,005,162 +0.46(+0.95%)
Feb 12, 2014 47.64 48.74 47.47 48.71 3,544,254 +1.32(+2.80%)
Feb 11, 2014 47.12 47.94 46.80 47.38 3,463,965 -0.36(-0.75%)
Feb 10, 2014 46.23 48.09 46.12 47.74 3,987,405 +1.33(+2.87%)
Feb 07, 2014 46.00 46.44 45.44 46.41 3,636,738 +0.32(+0.70%)
Feb 06, 2014 45.95 46.67 45.95 46.09 4,166,154 -0.03(-0.07%)
Feb 05, 2014 45.41 46.40 45.19 46.12 3,591,927 +0.67(+1.47%)
Feb 04, 2014 44.81 46.00 44.72 45.46 4,331,187 +0.88(+1.98%)
Feb 03, 2014 45.04 45.35 44.10 44.57 5,984,505 -0.71(-1.57%)
Jan 31, 2014 45.55 45.94 45.12 45.29 4,938,201 -0.97(-2.11%)
Jan 30, 2014 46.28 46.89 46.15 46.26 3,797,217 +0.13(+0.28%)
Jan 29, 2014 45.00 46.62 45.00 46.13 5,508,369 +0.63(+1.38%)
Jan 28, 2014 45.21 46.10 45.16 45.50 3,642,732 +0.10(+0.22%)
Jan 27, 2014 45.69 46.27 45.36 45.40 4,878,891 -0.24(-0.52%)
Jan 24, 2014 45.82 47.39 45.56 45.64 13,474,755 -3.14(-6.43%)
Jan 23, 2014 48.78 49.27 48.28 48.78 6,558,264 -0.01(-0.03%)
Jan 22, 2014 48.68 48.83 48.11 48.79 3,541,968 -0.03(-0.06%)
Jan 21, 2014 49.44 49.72 48.11 48.82 7,050,483 +1.03(+2.15%)
Jan 17, 2014 46.20 47.79 47.79 47.79 8,433,000 +1.75(+3.80%)
Jan 16, 2014 46.05 46.48 45.39 46.04 2,556,243 +0.18(+0.39%)
Jan 15, 2014 46.65 46.79 44.69 45.87 8,754,975 -0.79(-1.69%)
Jan 14, 2014 48.95 49.33 46.22 46.65 17,810,730 +2.98(+6.82%)
Jan 13, 2014 45.79 46.08 43.56 43.67 9,816,318 -3.01(-6.44%)
Jan 10, 2014 42.94 47.18 42.81 46.68 13,468,221 +3.71(+8.63%)
Jan 09, 2014 42.32 43.32 42.19 42.98 5,028,993 +0.70(+1.66%)
Jan 08, 2014 41.60 42.29 41.56 42.27 4,490,280 +0.74(+1.79%)
Jan 07, 2014 41.27 41.88 41.19 41.53 3,491,190 +0.31(+0.76%)
Jan 06, 2014 41.44 41.92 41.11 41.22 3,551,040 -0.28(-0.67%)
Jan 03, 2014 42.26 42.52 41.42 41.50 3,104,649 -0.73(-1.72%)
Jan 02, 2014 42.63 42.63 42.03 42.22 4,147,443 -0.45(-1.06%)
Dec 31, 2013 42.47 42.68 42.68 42.68 3,182,400 +0.11(+0.26%)
Dec 30, 2013 42.22 42.62 41.99 42.56 2,926,098 +0.34(+0.81%)
Dec 27, 2013 41.58 42.62 41.50 42.22 3,785,166 +0.58(+1.39%)
Dec 26, 2013 41.37 41.75 41.11 41.64 3,574,575 +0.42(+1.03%)
Dec 24, 2013 41.25 41.61 41.02 41.22 1,670,670 -0.03(-0.07%)
Dec 23, 2013 40.56 41.45 40.40 41.25 4,303,242 +0.76(+1.88%)
Dec 20, 2013 39.91 40.55 39.67 40.48 9,492,399 +0.58(+1.46%)
Dec 19, 2013 39.93 40.17 39.47 39.90 3,689,019 -0.24(-0.59%)
Dec 18, 2013 39.52 40.31 39.39 40.14 4,972,104 +0.59(+1.49%)
Dec 17, 2013 40.44 40.44 39.02 39.55 6,750,513 -0.71(-1.75%)
Dec 16, 2013 40.55 41.07 40.22 40.25 4,600,926 -0.07(-0.18%)
Dec 13, 2013 40.70 41.23 40.28 40.33 3,812,292 -0.60(-1.46%)
Dec 12, 2013 40.60 41.21 40.56 40.92 4,347,270 +0.19(+0.46%)
Dec 11, 2013 42.07 42.07 40.52 40.74 5,124,996 -1.43(-3.40%)
Dec 10, 2013 41.78 42.39 41.68 42.17 2,874,384 +0.33(+0.78%)
Dec 09, 2013 41.89 41.95 41.39 41.84 3,242,970 -0.09(-0.21%)
Dec 06, 2013 42.30 42.40 41.52 41.93 0 +1.06(+2.59%)
Dec 05, 2013 41.21 41.33 40.59 40.87 0 -0.32(-0.77%)
Dec 04, 2013 40.83 41.39 40.25 41.19 0 -0.24(-0.57%)
Dec 03, 2013 41.55 41.72 41.35 41.42 0 -0.30(-0.71%)
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.