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 30, 2016 70.46 70.46 70.46 0 -0.26(-0.37%)
Dec 29, 2016 70.51 71.00 70.51 70.73 1,418,598 +0.11(+0.16%)
Dec 28, 2016 71.09 71.38 70.41 70.62 1,450,458 -0.44(-0.62%)
Dec 27, 2016 71.45 71.91 71.03 71.06 1,074,501 -0.14(-0.19%)
Dec 23, 2016 71.19 71.19 71.19 0 +0.35(+0.50%)
Dec 22, 2016 70.19 71.05 70.00 70.84 2,625,606 +0.81(+1.16%)
Dec 21, 2016 70.45 70.51 70.00 70.03 1,613,403 -0.41(-0.59%)
Dec 20, 2016 70.94 71.10 70.00 70.45 2,374,578 -0.43(-0.61%)
Dec 19, 2016 71.06 71.28 70.58 70.88 2,622,429 -0.39(-0.54%)
Dec 16, 2016 71.06 71.43 70.46 71.27 4,982,607 +0.27(+0.37%)
Dec 15, 2016 70.79 71.29 70.24 71.00 3,099,681 +0.27(+0.38%)
Dec 14, 2016 70.85 71.56 70.45 70.73 3,518,595 +0.07(+0.10%)
Dec 13, 2016 70.67 72.47 70.64 70.66 5,838,993 +0.25(+0.35%)
Dec 12, 2016 69.31 70.56 69.31 70.42 3,567,798 +0.95(+1.36%)
Dec 09, 2016 68.87 69.76 68.76 69.47 2,608,218 +0.64(+0.93%)
Dec 08, 2016 68.66 69.22 68.26 68.83 2,708,478 +0.05(+0.07%)
Dec 07, 2016 68.95 69.13 67.86 68.78 5,591,475 -0.29(-0.42%)
Dec 06, 2016 70.67 70.77 68.77 69.07 3,964,446 -1.71(-2.41%)
Dec 05, 2016 70.81 70.95 70.48 70.77 2,644,128 +0.03(+0.05%)
Dec 02, 2016 70.55 71.54 70.12 70.74 3,804,471 +0.48(+0.68%)
Dec 01, 2016 71.38 71.56 69.79 70.26 4,028,454 -1.27(-1.77%)
Nov 30, 2016 72.25 72.58 70.75 71.53 7,995,762 -0.73(-1.01%)
Nov 29, 2016 72.11 72.75 72.00 72.26 2,820,609 +0.29(+0.40%)
Nov 28, 2016 72.99 73.18 71.86 71.97 3,430,440 -0.98(-1.34%)
Nov 25, 2016 72.05 73.48 71.75 72.95 2,208,555 +1.25(+1.74%)
Nov 23, 2016 71.70 71.70 71.70 0 +0.56(+0.79%)
Nov 22, 2016 73.11 73.19 70.84 71.13 6,006,834 -2.43(-3.30%)
Nov 21, 2016 73.14 73.74 72.78 73.57 3,836,331 +0.80(+1.10%)
Nov 18, 2016 72.68 73.11 72.52 72.77 2,370,321 +0.03(+0.04%)
Nov 17, 2016 71.48 72.89 71.48 72.73 2,511,702 +1.25(+1.75%)
Nov 16, 2016 71.29 71.72 70.78 71.48 2,641,680 +0.31(+0.44%)
Nov 15, 2016 69.69 71.33 69.69 71.17 2,991,744 +1.77(+2.55%)
Nov 14, 2016 69.00 70.22 68.74 69.40 5,385,069 +0.32(+0.46%)
Nov 11, 2016 70.50 71.36 68.53 69.08 6,357,519 -1.53(-2.17%)
Nov 10, 2016 72.46 72.71 70.07 70.61 7,082,757 -1.77(-2.45%)
Nov 09, 2016 73.75 74.21 72.30 72.38 7,865,208 -3.74(-4.91%)
Nov 08, 2016 75.43 76.46 75.23 76.13 1,952,514 +0.74(+0.99%)
Nov 07, 2016 75.34 75.86 75.20 75.38 2,126,853 +0.78(+1.04%)
Nov 04, 2016 74.65 75.42 74.51 74.60 3,082,545 -0.21(-0.28%)
Nov 03, 2016 74.45 74.91 74.19 74.81 2,627,226 +0.75(+1.01%)
Nov 02, 2016 74.49 74.93 74.00 74.06 2,390,067 -0.35(-0.47%)
Nov 01, 2016 74.83 74.88 73.92 74.41 2,318,652 -0.26(-0.35%)
Oct 31, 2016 73.98 74.83 73.15 74.68 2,635,011 +0.61(+0.83%)
Oct 28, 2016 73.60 75.06 73.53 74.06 3,108,204 +0.37(+0.50%)
Oct 27, 2016 74.17 74.40 73.08 73.69 2,957,418 -0.28(-0.37%)
Oct 26, 2016 75.19 75.19 73.90 73.97 2,644,290 -1.53(-2.03%)
Oct 25, 2016 76.11 76.22 75.18 75.50 2,270,520 -0.61(-0.80%)
Oct 24, 2016 76.12 76.39 75.75 76.11 2,737,458 +0.78(+1.03%)
Oct 21, 2016 75.61 75.83 75.10 75.34 3,676,707 -0.42(-0.56%)
Oct 20, 2016 75.78 76.61 75.34 75.76 5,041,620 +0.03(+0.04%)
Oct 19, 2016 78.41 78.43 75.61 75.73 11,053,575 -4.46(-5.56%)
Oct 18, 2016 79.66 80.37 78.89 80.19 4,655,943 +1.37(+1.73%)
Oct 17, 2016 79.48 79.88 78.68 78.83 2,369,385 -0.61(-0.77%)
Oct 14, 2016 79.84 79.84 78.97 79.43 1,907,181 +0.16(+0.21%)
Oct 13, 2016 78.77 79.53 78.57 79.27 2,348,379 +0.28(+0.35%)
Oct 12, 2016 79.11 79.25 78.75 78.99 1,543,644 +0.07(+0.09%)
Oct 11, 2016 80.46 80.46 78.49 78.92 2,125,017 -1.59(-1.97%)
Oct 10, 2016 79.86 80.81 79.86 80.51 1,249,614 +0.73(+0.91%)
Oct 07, 2016 80.00 80.00 79.25 79.78 1,204,920 +0.21(+0.26%)
Oct 06, 2016 79.63 79.89 79.35 79.58 1,746,360 -0.21(-0.27%)
Oct 05, 2016 79.64 80.08 79.41 79.79 1,348,938 +0.16(+0.21%)
Oct 04, 2016 79.78 80.13 79.22 79.62 1,686,735 -0.15(-0.18%)
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.