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 (%)
Dec 31, 2014 58.69 58.77 58.77 58.77 1,340,100 +0.34(+0.58%)
Dec 30, 2014 58.37 59.19 58.36 58.43 971,406 -0.42(-0.72%)
Dec 29, 2014 59.12 59.26 58.60 58.86 996,111 -0.17(-0.28%)
Dec 26, 2014 59.04 59.41 58.62 59.03 730,692 +0.03(+0.06%)
Dec 24, 2014 58.73 58.99 58.99 58.99 668,700 +0.53(+0.91%)
Dec 23, 2014 59.67 59.77 58.28 58.46 1,366,353 -0.85(-1.44%)
Dec 22, 2014 59.18 59.87 58.39 59.32 1,359,837 +0.21(+0.35%)
Dec 19, 2014 57.87 59.40 57.80 59.11 4,362,183 +0.94(+1.61%)
Dec 18, 2014 57.20 58.17 56.78 58.17 2,423,196 +1.48(+2.61%)
Dec 17, 2014 55.45 56.95 55.28 56.69 2,372,733 +1.45(+2.62%)
Dec 16, 2014 55.51 56.31 55.18 55.24 1,253,160 -0.20(-0.37%)
Dec 15, 2014 56.01 56.59 55.27 55.45 1,632,888 -0.42(-0.75%)
Dec 12, 2014 55.67 56.83 55.67 55.86 1,644,201 -0.37(-0.66%)
Dec 11, 2014 56.07 56.80 56.00 56.24 1,505,160 +0.59(+1.06%)
Dec 10, 2014 56.99 56.99 55.45 55.64 2,338,425 -1.57(-2.75%)
Dec 09, 2014 56.56 57.27 56.18 57.21 1,554,291 -0.02(-0.04%)
Dec 08, 2014 55.71 57.31 55.71 57.24 2,233,737 +0.70(+1.23%)
Dec 05, 2014 56.56 57.19 56.45 56.54 1,075,788 -0.20(-0.36%)
Dec 04, 2014 56.94 57.77 56.56 56.74 1,626,876 -0.88(-1.53%)
Dec 03, 2014 56.86 57.76 56.77 57.62 1,428,894 +0.69(+1.22%)
Dec 02, 2014 57.33 57.34 56.62 56.93 1,616,031 -0.15(-0.26%)
Dec 01, 2014 57.32 57.70 56.85 57.08 1,182,906 -0.45(-0.78%)
Nov 28, 2014 57.22 57.74 57.15 57.53 847,611 +0.31(+0.54%)
Nov 26, 2014 56.03 57.22 57.22 57.22 1,321,200 -0.16(-0.29%)
Nov 25, 2014 57.78 58.18 57.24 57.39 3,109,284 -0.54(-0.93%)
Nov 24, 2014 57.22 58.03 57.09 57.93 2,373,363 +0.66(+1.14%)
Nov 21, 2014 57.78 57.78 56.57 57.27 2,376,621 +0.21(+0.37%)
Nov 20, 2014 56.87 57.26 56.82 57.06 1,025,829 +0.05(+0.10%)
Nov 19, 2014 57.17 57.30 56.83 57.00 1,898,334 -0.35(-0.61%)
Nov 18, 2014 56.71 57.54 56.67 57.35 2,001,024 +0.53(+0.94%)
Nov 17, 2014 56.70 57.59 56.66 56.82 1,561,644 -0.09(-0.16%)
Nov 14, 2014 57.49 57.54 56.75 56.91 1,765,044 -0.43(-0.75%)
Nov 13, 2014 57.15 58.16 57.13 57.34 3,069,117 +0.32(+0.56%)
Nov 12, 2014 57.15 57.42 56.61 57.03 1,432,611 -0.12(-0.21%)
Nov 11, 2014 56.65 57.21 55.89 57.15 2,327,544 +0.59(+1.05%)
Nov 10, 2014 55.46 56.61 55.46 56.55 2,409,516 +1.00(+1.79%)
Nov 07, 2014 56.71 56.82 55.22 55.56 2,271,186 -0.96(-1.70%)
Nov 06, 2014 56.00 56.91 55.45 56.52 2,427,552 +0.36(+0.65%)
Nov 05, 2014 55.32 56.25 54.89 56.15 3,981,888 +1.04(+1.89%)
Nov 04, 2014 55.09 55.42 54.51 55.11 2,090,385 +0.02(+0.03%)
Nov 03, 2014 54.12 55.65 54.03 55.09 2,496,141 +0.00(+0.01%)
Oct 31, 2014 55.09 55.61 54.72 55.09 3,381,588 +0.64(+1.18%)
Oct 30, 2014 53.95 54.90 53.58 54.44 2,357,379 +0.29(+0.53%)
Oct 29, 2014 53.59 54.34 53.43 54.16 2,837,925 -0.47(-0.87%)
Oct 28, 2014 53.31 54.68 53.17 54.63 2,915,703 +1.55(+2.93%)
Oct 27, 2014 52.83 53.33 53.11 53.08 3,490,668 -0.03(-0.06%)
Oct 24, 2014 53.92 54.20 53.03 53.11 4,078,305 -0.84(-1.55%)
Oct 23, 2014 53.80 54.95 53.62 53.95 4,036,266 +0.41(+0.77%)
Oct 22, 2014 55.74 55.74 53.00 53.53 8,099,793 -1.55(-2.82%)
Oct 21, 2014 53.79 55.41 52.78 55.09 7,009,875 +1.17(+2.17%)
Oct 20, 2014 53.32 54.08 52.64 53.92 4,144,131 +1.67(+3.19%)
Oct 17, 2014 51.68 52.60 51.63 52.25 2,980,179 +1.53(+3.01%)
Oct 16, 2014 50.35 51.66 50.21 50.72 3,011,715 -0.40(-0.79%)
Oct 15, 2014 50.69 51.51 49.93 51.13 3,579,642 -0.13(-0.25%)
Oct 14, 2014 52.47 52.74 50.83 51.26 3,542,283 -0.42(-0.81%)
Oct 13, 2014 52.09 52.90 51.62 51.67 2,273,391 -0.55(-1.06%)
Oct 10, 2014 52.96 53.57 52.15 52.23 2,538,342 -0.70(-1.32%)
Oct 09, 2014 54.24 54.24 52.33 52.93 4,271,040 -1.50(-2.76%)
Oct 08, 2014 53.75 54.62 53.32 54.43 3,084,516 +0.84(+1.57%)
Oct 07, 2014 53.74 54.32 53.21 53.58 3,730,230 -0.48(-0.88%)
Oct 06, 2014 54.37 56.19 53.91 54.06 5,847,012 +1.26(+2.39%)
Oct 03, 2014 52.34 53.44 52.34 52.80 3,158,055 +0.62(+1.19%)
Oct 02, 2014 51.51 52.39 50.71 52.18 2,260,062 +0.76(+1.48%)
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.