Skip to main content

Intuitive Surgical (NQ: ISRG )

400.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 42.67 43.35 42.44 42.95 0 +0.21(+0.50%)
Aug 29, 2013 42.85 43.30 42.59 42.73 0 -0.32(-0.73%)
Aug 28, 2013 43.02 43.41 42.82 43.05 4,154,247 +0.14(+0.31%)
Aug 27, 2013 43.34 43.34 42.75 42.91 2,800,359 -0.61(-1.40%)
Aug 26, 2013 43.45 43.78 43.25 43.52 0 +0.18(+0.41%)
Aug 23, 2013 43.55 43.55 43.12 43.34 0 -0.01(-0.01%)
Aug 22, 2013 42.94 43.42 42.67 43.35 1,136,574 +0.36(+0.84%)
Aug 21, 2013 42.79 43.19 42.61 42.99 0 +0.16(+0.38%)
Aug 20, 2013 42.87 43.53 42.72 42.83 0 +0.06(+0.13%)
Aug 19, 2013 42.15 43.00 41.73 42.77 5,855,616 +0.74(+1.75%)
Aug 16, 2013 42.56 42.71 41.93 42.04 0 -0.60(-1.41%)
Aug 15, 2013 42.62 42.78 42.33 42.64 2,278,197 -0.25(-0.57%)
Aug 14, 2013 42.93 43.10 42.60 42.88 0 +0.04(+0.09%)
Aug 13, 2013 43.28 43.39 42.07 42.84 3,933,378 -0.33(-0.77%)
Aug 12, 2013 43.52 43.77 43.09 43.18 2,161,485 -0.37(-0.84%)
Aug 09, 2013 43.86 43.97 43.11 43.54 2,369,439 -0.31(-0.70%)
Aug 08, 2013 43.42 43.88 43.28 43.85 2,242,242 +0.52(+1.20%)
Aug 07, 2013 43.71 43.75 42.91 43.33 3,317,643 -0.33(-0.76%)
Aug 06, 2013 43.72 43.86 43.59 43.66 2,968,047 -0.08(-0.18%)
Aug 05, 2013 43.53 43.78 43.24 43.74 2,267,802 -0.00(-0.01%)
Aug 02, 2013 43.38 43.80 43.22 43.74 4,415,643 +0.13(+0.30%)
Aug 01, 2013 43.23 43.98 43.17 43.61 5,780,709 +0.50(+1.15%)
Jul 31, 2013 42.98 43.60 42.68 43.11 0 +0.24(+0.56%)
Jul 30, 2013 43.50 43.75 42.67 42.87 0 -0.58(-1.32%)
Jul 29, 2013 44.14 44.56 42.91 43.44 0 +0.97(+2.28%)
Jul 26, 2013 41.56 42.65 41.03 42.48 0 +0.77(+1.85%)
Jul 25, 2013 42.31 42.66 41.18 41.70 0 -0.96(-2.25%)
Jul 24, 2013 43.73 43.97 42.46 42.66 0 -1.18(-2.70%)
Jul 23, 2013 44.02 44.33 43.49 43.85 0 -0.14(-0.33%)
Jul 22, 2013 44.06 44.43 43.58 43.99 7,476,426 +0.36(+0.83%)
Jul 19, 2013 40.67 43.69 39.67 43.63 42,069,600 -3.20(-6.83%)
Jul 18, 2013 46.18 47.27 46.11 46.83 6,866,163 +0.60(+1.29%)
Jul 17, 2013 47.00 47.22 45.90 46.23 5,956,695 -0.67(-1.43%)
Jul 16, 2013 47.39 47.53 46.48 46.90 0 -0.52(-1.09%)
Jul 15, 2013 47.51 47.60 46.42 47.42 8,098,596 -0.25(-0.53%)
Jul 12, 2013 47.74 48.06 47.02 47.67 0 -0.11(-0.22%)
Jul 11, 2013 47.14 47.83 46.90 47.78 0 +0.81(+1.73%)
Jul 10, 2013 46.39 47.60 46.33 46.96 10,719,261 +0.38(+0.81%)
Jul 09, 2013 47.56 47.76 45.19 46.59 0 -8.98(-16.15%)
Jul 08, 2013 55.99 56.18 55.38 55.56 3,545,541 -0.44(-0.78%)
Jul 05, 2013 56.05 56.29 55.66 56.00 0 +0.48(+0.86%)
Jul 03, 2013 55.59 55.98 55.48 55.52 0 -0.16(-0.29%)
Jul 02, 2013 55.53 56.36 55.45 55.69 0 -0.04(-0.07%)
Jul 01, 2013 56.58 56.58 55.63 55.73 0 -0.51(-0.91%)
Jun 28, 2013 55.56 56.55 55.41 56.24 2,599,200 +0.44(+0.78%)
Jun 27, 2013 56.27 56.40 55.67 55.80 0 -0.19(-0.34%)
Jun 26, 2013 55.33 56.73 55.28 55.99 0 +0.24(+0.44%)
Jun 25, 2013 56.31 56.49 55.41 55.74 1,499,571 -0.27(-0.49%)
Jun 24, 2013 55.39 56.52 55.13 56.02 0 +0.14(+0.26%)
Jun 21, 2013 55.58 56.12 55.33 55.88 2,926,530 +0.60(+1.08%)
Jun 20, 2013 56.31 56.58 55.16 55.28 0 -1.39(-2.45%)
Jun 19, 2013 56.72 57.34 56.50 56.67 0 +0.04(+0.08%)
Jun 18, 2013 55.89 56.76 55.60 56.62 4,875,480 +1.14(+2.06%)
Jun 17, 2013 55.91 56.10 55.34 55.48 0 +0.11(+0.20%)
Jun 14, 2013 56.06 56.19 55.33 55.37 0 -0.69(-1.23%)
Jun 13, 2013 54.74 56.15 54.65 56.06 1,767,420 +1.01(+1.83%)
Jun 12, 2013 55.69 55.95 54.90 55.05 1,335,672 -0.46(-0.83%)
Jun 11, 2013 56.28 56.38 55.46 55.51 1,563,039 -1.18(-2.09%)
Jun 10, 2013 56.76 57.14 56.60 56.69 0 -0.36(-0.64%)
Jun 07, 2013 56.49 57.05 56.38 57.05 0 +0.68(+1.20%)
Jun 06, 2013 55.76 56.43 55.48 56.38 0 +0.76(+1.37%)
Jun 05, 2013 55.39 56.15 55.32 55.62 0 +0.22(+0.39%)
Jun 04, 2013 55.47 55.66 55.14 55.40 0 -0.18(-0.33%)
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.