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 (%)
Sep 30, 2010 32.44 32.44 31.33 31.53 5,206,509 -0.36(-1.13%)
Sep 29, 2010 32.08 32.65 31.73 31.89 5,183,109 -0.34(-1.05%)
Sep 28, 2010 32.26 32.52 31.60 32.23 7,907,634 -0.03(-0.08%)
Sep 27, 2010 33.15 33.18 32.02 32.25 8,871,903 -1.70(-5.01%)
Sep 24, 2010 33.74 34.02 33.40 33.95 3,274,164 +0.73(+2.18%)
Sep 23, 2010 33.13 33.76 33.01 33.23 2,996,280 -0.24(-0.71%)
Sep 22, 2010 33.85 34.49 33.41 33.47 3,684,753 -0.44(-1.29%)
Sep 21, 2010 34.34 34.53 33.76 33.90 5,868,747 -0.13(-0.39%)
Sep 20, 2010 33.04 34.16 33.00 34.04 6,007,806 +1.17(+3.57%)
Sep 17, 2010 32.73 33.49 32.56 32.86 7,772,076 +0.23(+0.69%)
Sep 15, 2010 31.27 32.81 31.27 32.64 7,392,654 +0.87(+2.74%)
Sep 14, 2010 30.87 31.96 30.68 31.77 5,508,270 +0.73(+2.34%)
Sep 13, 2010 31.37 31.51 30.89 31.04 4,532,643 -0.07(-0.24%)
Sep 10, 2010 31.53 31.53 30.94 31.11 3,942,558 -0.31(-1.00%)
Sep 09, 2010 31.56 31.78 31.14 31.43 4,936,914 +0.29(+0.94%)
Sep 08, 2010 30.98 31.52 30.97 31.14 4,166,739 +0.24(+0.79%)
Sep 07, 2010 31.00 31.38 30.79 30.89 3,156,957 -0.35(-1.12%)
Sep 03, 2010 31.11 31.66 30.89 31.24 4,162,797 +0.43(+1.39%)
Sep 02, 2010 30.44 30.85 30.14 30.81 3,700,494 +0.36(+1.19%)
Sep 01, 2010 30.13 30.67 29.53 30.45 5,866,821 +1.00(+3.41%)
Aug 31, 2010 29.50 29.96 29.18 29.45 6,056,208 -0.37(-1.24%)
Aug 30, 2010 30.14 30.41 29.63 29.82 5,377,626 -0.52(-1.73%)
Aug 27, 2010 29.89 30.37 29.11 30.34 7,608,555 +0.57(+1.91%)
Aug 26, 2010 30.92 31.11 29.77 29.77 8,015,742 -0.94(-3.05%)
Aug 25, 2010 30.18 30.98 29.95 30.71 10,738,233 +0.81(+2.71%)
Aug 24, 2010 30.61 30.86 29.51 29.90 12,583,242 -1.54(-4.88%)
Aug 23, 2010 32.69 33.19 31.34 31.44 9,207,108 -1.17(-3.60%)
Aug 20, 2010 33.87 34.10 32.44 32.61 9,707,049 -1.44(-4.24%)
Aug 19, 2010 34.67 34.78 33.77 34.06 4,392,576 -0.84(-2.40%)
Aug 18, 2010 35.05 35.28 34.67 34.89 2,544,516 -0.32(-0.91%)
Aug 17, 2010 34.81 35.30 34.41 35.21 4,569,948 +0.84(+2.45%)
Aug 16, 2010 34.59 35.19 34.30 34.37 3,864,069 -0.71(-2.01%)
Aug 13, 2010 35.19 35.40 34.90 35.08 2,559,366 -0.14(-0.41%)
Aug 12, 2010 34.68 35.57 34.56 35.22 3,321,990 +0.00(+0.00%)
Aug 11, 2010 35.69 36.14 34.95 35.22 4,256,487 -1.18(-3.24%)
Aug 10, 2010 36.36 36.63 35.87 36.40 3,225,528 -0.42(-1.14%)
Aug 09, 2010 37.00 37.19 36.58 36.82 2,916,378 -0.08(-0.22%)
Aug 06, 2010 36.99 37.16 36.24 36.91 3,003,462 -0.31(-0.82%)
Aug 05, 2010 37.15 37.29 36.71 37.21 2,990,601 -0.05(-0.13%)
Aug 04, 2010 37.22 37.51 37.10 37.26 2,902,374 +0.08(+0.21%)
Aug 03, 2010 37.34 37.53 36.99 37.18 2,838,753 -0.24(-0.64%)
Aug 02, 2010 37.03 37.57 36.89 37.42 5,685,750 +0.94(+2.57%)
Jul 30, 2010 35.91 37.05 35.86 36.49 3,784,626 +0.12(+0.34%)
Jul 29, 2010 37.00 37.11 35.81 36.36 3,493,359 -0.31(-0.85%)
Jul 28, 2010 37.35 37.55 36.48 36.67 4,039,353 -0.60(-1.61%)
Jul 27, 2010 38.11 38.30 36.90 37.27 4,703,958 -0.56(-1.48%)
Jul 26, 2010 37.04 38.29 37.02 37.83 6,931,044 +0.68(+1.84%)
Jul 23, 2010 35.11 37.21 35.10 37.15 7,742,322 +1.93(+5.49%)
Jul 22, 2010 34.25 36.02 34.09 35.22 19,317,384 +0.10(+0.28%)
Jul 21, 2010 36.37 36.66 34.89 35.12 11,385,297 -1.11(-3.06%)
Jul 20, 2010 35.42 36.33 35.33 36.23 6,097,770 +0.33(+0.93%)
Jul 19, 2010 36.22 36.39 35.63 35.90 5,495,409 -0.17(-0.47%)
Jul 16, 2010 37.27 37.40 36.00 36.07 5,059,719 -1.23(-3.29%)
Jul 15, 2010 37.63 37.79 36.91 37.30 4,440,132 -0.23(-0.62%)
Jul 14, 2010 36.67 37.89 36.67 37.53 5,936,076 +0.91(+2.47%)
Jul 13, 2010 35.56 36.86 35.45 36.62 4,820,355 +1.35(+3.83%)
Jul 12, 2010 35.30 35.53 35.08 35.27 4,221,369 -0.16(-0.45%)
Jul 09, 2010 35.78 35.91 35.19 35.43 5,670,450 -0.26(-0.73%)
Jul 08, 2010 36.26 36.49 35.33 35.69 4,107,366 -0.11(-0.30%)
Jul 07, 2010 35.11 35.89 34.97 35.80 4,554,423 +0.81(+2.31%)
Jul 06, 2010 34.82 35.68 34.70 34.99 3,929,400 +0.56(+1.63%)
Jul 02, 2010 34.73 34.93 34.05 34.43 3,849,714 -0.24(-0.70%)
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.