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, 2015 61.18 60.68 60.68 60.68 1,618,200 -0.71(-1.15%)
Dec 30, 2015 61.66 61.73 61.26 61.39 1,705,860 -0.10(-0.16%)
Dec 29, 2015 61.09 61.84 60.89 61.49 2,458,188 +0.70(+1.14%)
Dec 28, 2015 60.73 61.06 60.29 60.79 1,440,828 -0.04(-0.06%)
Dec 24, 2015 60.96 60.83 60.83 60.83 918,900 -0.03(-0.05%)
Dec 23, 2015 60.55 61.00 59.96 60.86 1,990,800 +0.70(+1.16%)
Dec 22, 2015 60.18 60.48 59.54 60.16 1,875,114 +0.24(+0.39%)
Dec 21, 2015 59.60 60.00 59.31 59.92 2,319,282 +0.57(+0.96%)
Dec 18, 2015 59.41 60.37 59.23 59.35 5,127,912 -0.54(-0.91%)
Dec 17, 2015 60.45 60.88 59.66 59.90 2,474,883 -0.67(-1.11%)
Dec 16, 2015 60.10 60.76 59.37 60.57 2,336,157 +0.90(+1.50%)
Dec 15, 2015 58.95 60.34 58.32 59.67 4,014,045 +0.92(+1.57%)
Dec 14, 2015 58.11 59.23 57.90 58.75 3,490,614 +0.59(+1.01%)
Dec 11, 2015 57.80 58.84 57.73 58.16 3,606,507 -0.29(-0.49%)
Dec 10, 2015 56.85 58.88 56.57 58.45 2,900,511 +1.38(+2.41%)
Dec 09, 2015 56.88 57.44 56.55 57.07 2,223,180 +0.06(+0.10%)
Dec 08, 2015 57.79 58.03 56.93 57.02 2,649,609 -1.04(-1.80%)
Dec 07, 2015 57.78 58.65 57.66 58.06 3,328,794 +0.12(+0.21%)
Dec 04, 2015 56.60 58.21 56.60 57.93 2,121,120 +1.42(+2.50%)
Dec 03, 2015 57.52 57.88 56.01 56.52 2,803,077 -0.99(-1.72%)
Dec 02, 2015 58.08 58.31 57.42 57.51 1,946,529 -0.52(-0.90%)
Dec 01, 2015 57.89 58.31 57.40 58.03 2,802,771 +0.25(+0.43%)
Nov 30, 2015 57.88 58.08 57.53 57.78 2,292,174 +0.09(+0.15%)
Nov 27, 2015 57.68 57.89 57.43 57.69 698,346 +0.15(+0.26%)
Nov 25, 2015 57.48 57.54 57.54 57.54 1,443,600 +0.13(+0.22%)
Nov 24, 2015 57.47 57.89 56.98 57.42 2,681,757 -0.26(-0.45%)
Nov 23, 2015 57.30 57.99 57.30 57.68 3,442,050 +0.28(+0.49%)
Nov 20, 2015 56.41 57.43 56.35 57.40 3,632,463 +1.38(+2.46%)
Nov 19, 2015 56.36 56.36 55.72 56.02 1,896,129 -0.35(-0.63%)
Nov 18, 2015 55.39 56.48 55.30 56.37 2,744,793 +0.98(+1.78%)
Nov 17, 2015 55.55 56.08 55.25 55.39 2,056,392 -0.27(-0.48%)
Nov 16, 2015 55.37 55.87 55.36 55.66 2,425,194 +0.24(+0.43%)
Nov 13, 2015 55.37 55.94 55.11 55.42 2,938,815 -0.13(-0.24%)
Nov 12, 2015 55.67 55.94 55.43 55.56 3,179,034 +0.15(+0.28%)
Nov 11, 2015 55.93 56.06 55.32 55.40 2,197,584 -0.44(-0.79%)
Nov 10, 2015 55.44 55.95 55.04 55.84 2,448,189 +0.50(+0.91%)
Nov 09, 2015 55.66 56.00 55.12 55.34 1,881,639 -0.32(-0.58%)
Nov 06, 2015 55.04 55.83 55.01 55.66 1,877,517 +0.18(+0.32%)
Nov 05, 2015 55.76 56.04 55.11 55.48 2,940,903 -0.23(-0.42%)
Nov 04, 2015 55.83 56.16 55.57 55.72 2,061,792 -0.22(-0.39%)
Nov 03, 2015 55.96 56.32 55.48 55.93 2,556,774 -0.09(-0.17%)
Nov 02, 2015 55.23 56.11 55.20 56.03 2,187,774 +0.85(+1.54%)
Oct 30, 2015 55.62 56.11 55.15 55.18 3,187,503 -0.41(-0.74%)
Oct 29, 2015 55.49 55.82 55.01 55.59 2,405,916 +0.03(+0.05%)
Oct 28, 2015 55.26 55.61 54.69 55.56 2,513,043 +0.36(+0.66%)
Oct 27, 2015 55.08 55.46 54.71 55.20 1,576,971 +0.02(+0.04%)
Oct 26, 2015 55.51 55.58 54.91 55.17 2,254,572 -0.39(-0.70%)
Oct 23, 2015 55.25 56.17 55.10 55.56 4,470,723 +0.43(+0.78%)
Oct 22, 2015 55.74 55.77 53.68 55.13 6,225,921 -0.36(-0.65%)
Oct 21, 2015 57.66 57.78 55.37 55.49 10,202,499 +2.93(+5.58%)
Oct 20, 2015 53.11 53.38 52.33 52.56 5,075,208 -0.60(-1.13%)
Oct 19, 2015 51.95 53.34 51.93 53.16 4,218,462 +1.23(+2.38%)
Oct 16, 2015 51.75 52.02 51.23 51.93 2,009,250 +0.56(+1.09%)
Oct 15, 2015 50.79 51.56 50.20 51.37 2,664,342 +0.83(+1.64%)
Oct 14, 2015 50.79 51.08 50.17 50.54 3,318,093 -0.17(-0.34%)
Oct 13, 2015 50.39 51.38 49.67 50.71 4,271,652 -0.49(-0.96%)
Oct 12, 2015 52.05 52.06 51.01 51.20 3,456,180 -0.98(-1.88%)
Oct 09, 2015 51.99 52.93 51.59 52.18 2,235,672 +0.14(+0.26%)
Oct 08, 2015 51.65 52.13 51.22 52.05 2,267,919 +0.19(+0.37%)
Oct 07, 2015 51.17 51.91 50.92 51.86 2,321,091 +0.79(+1.54%)
Oct 06, 2015 51.85 51.90 50.61 51.07 2,111,139 -1.02(-1.96%)
Oct 05, 2015 52.14 52.94 51.56 52.09 3,399,786 +0.44(+0.85%)
Oct 02, 2015 50.22 51.69 50.00 51.65 6,363,522 +1.03(+2.04%)
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.