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 (%)
Aug 31, 2011 42.42 43.18 41.89 42.37 5,431,266 +0.31(+0.74%)
Aug 30, 2011 41.56 42.32 41.30 42.06 3,477,591 +0.30(+0.72%)
Aug 29, 2011 40.11 42.63 39.88 41.76 7,623,612 +2.10(+5.30%)
Aug 26, 2011 38.26 39.73 37.74 39.66 4,787,838 +1.12(+2.90%)
Aug 25, 2011 39.11 39.27 38.03 38.54 4,342,284 -0.32(-0.82%)
Aug 24, 2011 37.38 38.89 37.33 38.86 4,871,664 +1.08(+2.87%)
Aug 23, 2011 35.93 37.78 35.84 37.77 4,464,324 +2.06(+5.76%)
Aug 22, 2011 37.28 37.44 35.56 35.72 5,292,180 -0.89(-2.44%)
Aug 19, 2011 36.62 37.74 36.56 36.61 4,496,274 -0.54(-1.45%)
Aug 18, 2011 37.61 37.94 36.79 37.15 4,613,724 -1.46(-3.79%)
Aug 17, 2011 38.10 39.72 38.10 38.61 2,713,239 -0.17(-0.43%)
Aug 16, 2011 38.76 39.36 38.19 38.78 3,521,673 -0.23(-0.60%)
Aug 15, 2011 38.66 39.05 38.00 39.01 2,813,031 +0.47(+1.23%)
Aug 12, 2011 38.30 38.94 38.06 38.54 4,021,821 +0.54(+1.41%)
Aug 11, 2011 36.87 38.41 36.67 38.00 3,935,583 +1.56(+4.27%)
Aug 10, 2011 37.12 37.78 36.26 36.44 5,939,388 -1.62(-4.25%)
Aug 09, 2011 37.76 38.11 35.82 38.06 8,330,715 +1.20(+3.26%)
Aug 08, 2011 38.68 39.32 36.78 36.86 8,406,243 -2.98(-7.47%)
Aug 05, 2011 40.19 40.50 38.77 39.84 6,654,402 -0.03(-0.08%)
Aug 04, 2011 41.81 41.88 39.81 39.87 4,354,767 -2.28(-5.41%)
Aug 03, 2011 42.89 42.89 40.80 42.15 5,628,834 -0.38(-0.89%)
Aug 02, 2011 43.53 44.16 42.47 42.53 4,509,774 -1.26(-2.88%)
Aug 01, 2011 44.84 45.33 43.33 43.79 6,927,552 -0.71(-1.61%)
Jul 29, 2011 43.03 44.89 42.75 44.51 6,032,484 +1.19(+2.74%)
Jul 28, 2011 43.59 44.20 43.17 43.32 4,203,837 -0.41(-0.95%)
Jul 27, 2011 43.99 44.95 43.62 43.73 3,980,781 -0.61(-1.38%)
Jul 26, 2011 44.55 44.72 43.89 44.34 2,488,419 -0.21(-0.48%)
Jul 25, 2011 44.56 44.83 44.19 44.55 3,443,193 -0.46(-1.01%)
Jul 22, 2011 45.09 45.49 44.59 45.01 7,302,438 -0.96(-2.09%)
Jul 21, 2011 44.21 46.13 44.21 45.97 8,098,326 +1.81(+4.09%)
Jul 20, 2011 43.57 45.22 43.57 44.16 11,931,624 +2.51(+6.02%)
Jul 19, 2011 40.66 41.78 40.56 41.66 6,082,479 +1.40(+3.48%)
Jul 18, 2011 39.69 40.33 39.27 40.25 2,418,156 +0.39(+0.97%)
Jul 15, 2011 39.69 40.10 39.58 39.87 2,250,027 +0.31(+0.80%)
Jul 14, 2011 40.02 40.22 39.36 39.55 2,321,748 -0.38(-0.96%)
Jul 13, 2011 40.00 40.60 39.78 39.93 2,287,719 +0.26(+0.65%)
Jul 12, 2011 40.38 40.71 39.62 39.68 3,616,101 -0.53(-1.31%)
Jul 11, 2011 40.60 40.90 40.12 40.20 2,364,534 -0.76(-1.86%)
Jul 08, 2011 40.66 41.00 40.26 40.97 4,116,195 +0.05(+0.12%)
Jul 07, 2011 41.78 42.01 40.85 40.92 6,152,373 -1.40(-3.31%)
Jul 06, 2011 42.34 42.72 42.21 42.32 2,183,139 -0.06(-0.13%)
Jul 05, 2011 42.11 42.55 41.78 42.37 2,546,793 +0.30(+0.72%)
Jul 01, 2011 41.47 42.16 41.27 42.07 2,069,442 +0.73(+1.76%)
Jun 30, 2011 41.01 41.80 40.97 41.35 2,778,129 +0.41(+1.01%)
Jun 29, 2011 40.78 41.19 40.75 40.93 2,600,946 +0.29(+0.72%)
Jun 28, 2011 39.67 40.77 39.60 40.64 3,002,274 +1.01(+2.56%)
Jun 27, 2011 38.56 39.83 38.29 39.63 2,350,962 +1.03(+2.66%)
Jun 24, 2011 39.11 39.17 38.48 38.60 2,327,040 -0.67(-1.72%)
Jun 23, 2011 38.64 39.38 38.34 39.27 2,714,130 +0.11(+0.27%)
Jun 22, 2011 39.19 40.00 39.03 39.17 2,925,495 +0.07(+0.18%)
Jun 21, 2011 39.09 39.33 38.90 39.10 2,287,692 +0.02(+0.05%)
Jun 20, 2011 39.10 39.27 38.41 39.08 2,644,965 +0.81(+2.10%)
Jun 17, 2011 38.50 38.92 38.18 38.27 4,822,938 +0.43(+1.15%)
Jun 16, 2011 37.73 38.23 37.60 37.84 2,051,982 -0.01(-0.02%)
Jun 15, 2011 38.07 38.43 37.78 37.85 2,225,610 -0.66(-1.71%)
Jun 14, 2011 38.11 38.64 38.05 38.51 1,946,781 +0.62(+1.64%)
Jun 13, 2011 37.47 38.24 37.47 37.89 1,899,396 +0.30(+0.81%)
Jun 10, 2011 37.93 38.10 37.34 37.58 2,575,017 -0.42(-1.10%)
Jun 09, 2011 38.07 38.41 37.89 38.00 2,079,207 -0.20(-0.52%)
Jun 08, 2011 38.06 38.39 37.71 38.20 2,271,978 -0.01(-0.01%)
Jun 07, 2011 37.91 38.44 37.61 38.20 1,889,946 +0.47(+1.24%)
Jun 06, 2011 38.03 38.15 37.65 37.74 1,458,360 -0.29(-0.77%)
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.