Skip to main content

Intuitive Surgical (NQ: ISRG )

399.36 -0.74 (-0.18%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.27 37.44 36.32 36.45 5,799,582 -0.77(-2.07%)
Jan 28, 2010 37.49 37.88 37.04 37.22 4,943,187 -0.47(-1.24%)
Jan 27, 2010 37.07 37.77 37.06 37.69 4,946,382 +0.42(+1.12%)
Jan 26, 2010 37.18 37.78 37.01 37.27 6,327,612 -0.34(-0.90%)
Jan 25, 2010 37.86 38.07 37.44 37.61 5,922,144 -0.20(-0.54%)
Jan 22, 2010 36.53 38.48 36.50 37.82 24,001,344 +3.98(+11.78%)
Jan 21, 2010 34.31 34.67 33.52 33.83 10,824,867 -0.50(-1.46%)
Jan 20, 2010 34.68 34.73 33.65 34.33 7,793,109 -0.20(-0.59%)
Jan 19, 2010 34.11 35.24 34.11 34.53 6,248,268 +0.25(+0.72%)
Jan 15, 2010 34.32 34.29 34.29 34.29 4,928,400 +0.06(+0.19%)
Jan 14, 2010 33.97 34.42 33.94 34.22 2,759,742 +0.22(+0.64%)
Jan 13, 2010 33.96 34.24 33.48 34.00 3,921,561 +0.18(+0.54%)
Jan 12, 2010 34.37 34.41 33.64 33.82 3,990,735 -0.77(-2.22%)
Jan 11, 2010 34.33 34.72 34.16 34.59 2,854,674 +0.26(+0.75%)
Jan 08, 2010 34.52 34.74 34.28 34.33 2,657,160 -0.19(-0.55%)
Jan 07, 2010 34.52 34.89 34.38 34.52 2,650,527 -0.13(-0.38%)
Jan 06, 2010 33.94 34.75 33.94 34.65 4,995,639 +0.50(+1.45%)
Jan 05, 2010 34.22 34.44 33.78 34.15 3,690,882 -0.15(-0.45%)
Jan 04, 2010 34.13 34.34 33.98 34.31 3,033,414 +0.59(+1.76%)
Dec 31, 2009 34.18 33.71 33.71 33.71 1,957,500 -0.28(-0.82%)
Dec 30, 2009 34.04 34.22 33.94 33.99 2,272,401 -0.07(-0.21%)
Dec 29, 2009 34.25 34.28 34.02 34.06 2,429,766 +0.01(+0.02%)
Dec 28, 2009 33.99 34.34 33.94 34.06 2,191,896 +0.07(+0.21%)
Dec 24, 2009 33.58 33.99 33.37 33.99 1,377,513 +0.41(+1.22%)
Dec 23, 2009 33.17 33.69 32.83 33.58 4,854,924 +0.52(+1.57%)
Dec 22, 2009 32.41 33.11 32.26 33.06 3,956,904 +0.77(+2.39%)
Dec 21, 2009 32.18 32.38 31.61 32.29 5,130,180 +0.16(+0.48%)
Dec 18, 2009 32.63 32.76 31.96 32.13 5,784,903 -0.34(-1.06%)
Dec 17, 2009 32.60 32.86 32.28 32.47 2,666,754 -0.22(-0.67%)
Dec 16, 2009 32.64 32.87 32.62 32.69 3,003,993 +0.23(+0.72%)
Dec 15, 2009 32.25 32.81 32.23 32.46 2,969,199 -0.09(-0.27%)
Dec 14, 2009 32.65 32.86 32.42 32.55 3,583,899 +0.07(+0.21%)
Dec 11, 2009 32.66 32.72 32.25 32.48 2,645,694 +0.04(+0.14%)
Dec 10, 2009 32.01 32.54 31.89 32.43 3,607,092 +0.53(+1.65%)
Dec 09, 2009 31.94 32.04 31.36 31.91 3,350,673 +0.01(+0.05%)
Dec 08, 2009 31.69 32.00 31.54 31.89 8,699,121 -0.17(-0.53%)
Dec 07, 2009 32.11 32.59 31.84 32.06 2,718,711 -0.38(-1.18%)
Dec 04, 2009 32.56 32.75 31.87 32.44 4,720,986 +0.37(+1.16%)
Dec 03, 2009 31.94 32.69 31.78 32.07 5,734,773 +0.11(+0.35%)
Dec 02, 2009 31.52 32.17 31.51 31.96 3,041,010 +0.30(+0.96%)
Dec 01, 2009 31.33 31.69 31.28 31.66 3,850,992 +0.48(+1.55%)
Nov 30, 2009 31.04 31.24 30.76 31.17 3,413,961 +0.05(+0.15%)
Nov 27, 2009 30.48 31.32 30.44 31.12 2,758,239 -0.28(-0.90%)
Nov 25, 2009 31.12 31.45 30.92 31.41 3,148,245 +0.42(+1.36%)
Nov 24, 2009 31.27 31.27 30.86 30.98 3,100,401 -0.22(-0.69%)
Nov 23, 2009 30.90 31.45 30.80 31.20 4,206,312 +0.48(+1.58%)
Nov 20, 2009 30.78 31.30 30.35 30.72 7,125,165 -0.25(-0.80%)
Nov 19, 2009 30.78 31.10 30.63 30.96 4,325,598 -0.11(-0.34%)
Nov 18, 2009 31.09 31.44 30.71 31.07 4,562,325 -0.22(-0.69%)
Nov 17, 2009 30.89 31.30 30.67 31.29 3,496,068 +0.17(+0.54%)
Nov 16, 2009 30.56 31.27 30.47 31.12 6,126,678 +0.62(+2.02%)
Nov 13, 2009 30.11 30.56 29.98 30.50 3,281,661 +0.54(+1.79%)
Nov 12, 2009 30.27 30.45 29.84 29.97 3,384,342 -0.31(-1.01%)
Nov 11, 2009 29.82 30.41 29.61 30.27 6,583,671 +0.65(+2.19%)
Nov 10, 2009 29.22 29.70 29.15 29.62 2,912,958 +0.28(+0.94%)
Nov 09, 2009 28.47 29.38 28.47 29.35 4,210,641 +0.90(+3.17%)
Nov 06, 2009 28.69 28.99 28.32 28.44 4,066,155 -0.43(-1.50%)
Nov 05, 2009 28.13 28.92 28.04 28.88 5,011,398 +0.95(+3.42%)
Nov 04, 2009 27.72 28.26 27.43 27.92 5,499,279 +0.37(+1.34%)
Nov 03, 2009 27.32 27.67 27.09 27.55 3,291,300 +0.18(+0.65%)
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.