Skip to main content

Intuitive Surgical (NQ: ISRG )

399.77 -0.33 (-0.08%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.47 42.68 42.68 42.68 3,182,400 +0.11(+0.26%)
Dec 30, 2013 42.22 42.62 41.99 42.56 2,926,098 +0.34(+0.81%)
Dec 27, 2013 41.58 42.62 41.50 42.22 3,785,166 +0.58(+1.39%)
Dec 26, 2013 41.37 41.75 41.11 41.64 3,574,575 +0.42(+1.03%)
Dec 24, 2013 41.25 41.61 41.02 41.22 1,670,670 -0.03(-0.07%)
Dec 23, 2013 40.56 41.45 40.40 41.25 4,303,242 +0.76(+1.88%)
Dec 20, 2013 39.91 40.55 39.67 40.48 9,492,399 +0.58(+1.46%)
Dec 19, 2013 39.93 40.17 39.47 39.90 3,689,019 -0.24(-0.59%)
Dec 18, 2013 39.52 40.31 39.39 40.14 4,972,104 +0.59(+1.49%)
Dec 17, 2013 40.44 40.44 39.02 39.55 6,750,513 -0.71(-1.75%)
Dec 16, 2013 40.55 41.07 40.22 40.25 4,600,926 -0.07(-0.18%)
Dec 13, 2013 40.70 41.23 40.28 40.33 3,812,292 -0.60(-1.46%)
Dec 12, 2013 40.60 41.21 40.56 40.92 4,347,270 +0.19(+0.46%)
Dec 11, 2013 42.07 42.07 40.52 40.74 5,124,996 -1.43(-3.40%)
Dec 10, 2013 41.78 42.39 41.68 42.17 2,874,384 +0.33(+0.78%)
Dec 09, 2013 41.89 41.95 41.39 41.84 3,242,970 -0.09(-0.21%)
Dec 06, 2013 42.30 42.40 41.52 41.93 0 +1.06(+2.59%)
Dec 05, 2013 41.21 41.33 40.59 40.87 0 -0.32(-0.77%)
Dec 04, 2013 40.83 41.39 40.25 41.19 0 -0.24(-0.57%)
Dec 03, 2013 41.55 41.72 41.35 41.42 0 -0.30(-0.71%)
Dec 02, 2013 42.02 42.06 41.60 41.72 0 -0.16(-0.38%)
Nov 29, 2013 42.05 42.11 41.59 41.88 0 -0.12(-0.29%)
Nov 27, 2013 41.83 42.07 41.57 42.00 0 +0.39(+0.93%)
Nov 26, 2013 42.39 42.64 41.48 41.61 0 -1.11(-2.60%)
Nov 25, 2013 43.21 43.37 42.57 42.72 0 -0.58(-1.34%)
Nov 22, 2013 43.23 43.54 43.00 43.30 0 -0.09(-0.21%)
Nov 21, 2013 43.81 43.90 43.14 43.39 1,923,921 -0.44(-1.01%)
Nov 20, 2013 43.96 44.22 43.67 43.83 1,253,997 -0.01(-0.02%)
Nov 19, 2013 43.71 44.26 43.47 43.84 1,286,154 +0.18(+0.41%)
Nov 18, 2013 43.83 44.31 43.32 43.66 2,664,072 -0.16(-0.37%)
Nov 15, 2013 43.72 44.09 43.07 43.83 0 -0.31(-0.71%)
Nov 14, 2013 44.11 44.22 43.90 44.14 1,274,481 +0.14(+0.31%)
Nov 12, 2013 43.56 44.28 43.50 44.00 0 +0.07(+0.17%)
Nov 11, 2013 43.43 44.22 43.07 43.93 4,911,822 +0.62(+1.42%)
Nov 08, 2013 42.07 43.41 41.90 43.31 0 +1.14(+2.70%)
Nov 07, 2013 42.21 42.24 41.76 42.18 2,788,956 +0.27(+0.64%)
Nov 06, 2013 41.78 42.03 41.57 41.91 0 +0.25(+0.61%)
Nov 05, 2013 42.27 42.43 41.64 41.65 3,624,165 -0.82(-1.92%)
Nov 04, 2013 41.43 42.74 41.36 42.47 4,918,887 +1.13(+2.74%)
Nov 01, 2013 41.54 41.57 40.97 41.34 0 +0.06(+0.14%)
Oct 31, 2013 41.67 42.04 41.14 41.28 0 -0.36(-0.86%)
Oct 30, 2013 42.11 42.11 41.51 41.63 3,156,381 -0.33(-0.78%)
Oct 29, 2013 41.65 42.36 41.40 41.96 0 +0.23(+0.55%)
Oct 28, 2013 41.11 41.96 40.86 41.73 0 +0.72(+1.75%)
Oct 25, 2013 41.10 41.25 40.56 41.01 0 -0.13(-0.31%)
Oct 24, 2013 41.92 42.09 40.67 41.14 2,923,308 -0.52(-1.25%)
Oct 23, 2013 40.75 41.88 40.62 41.66 4,462,839 +0.74(+1.81%)
Oct 22, 2013 41.27 41.54 40.83 40.92 5,046,372 -0.41(-1.00%)
Oct 21, 2013 41.84 41.84 40.67 41.34 7,894,719 -0.50(-1.20%)
Oct 18, 2013 41.14 42.83 41.11 41.84 19,112,058 -2.51(-5.66%)
Oct 17, 2013 44.56 45.43 43.92 44.35 8,876,844 -0.24(-0.55%)
Oct 16, 2013 43.67 44.83 43.65 44.59 3,781,872 +1.24(+2.85%)
Oct 15, 2013 44.57 44.86 43.30 43.36 3,768,075 -1.27(-2.86%)
Oct 14, 2013 43.13 45.05 42.80 44.63 4,367,214 +1.28(+2.95%)
Oct 11, 2013 42.80 43.58 42.64 43.35 0 +0.33(+0.77%)
Oct 10, 2013 43.60 43.60 42.71 43.02 3,580,974 -0.22(-0.50%)
Oct 09, 2013 42.61 43.51 42.54 43.24 6,755,931 +0.88(+2.08%)
Oct 08, 2013 42.37 44.59 42.33 42.36 11,554,578 +0.03(+0.06%)
Oct 07, 2013 40.31 42.48 40.25 42.33 6,920,937 +1.86(+4.59%)
Oct 04, 2013 40.10 40.65 40.03 40.48 3,314,052 +0.37(+0.93%)
Oct 03, 2013 41.15 41.16 39.78 40.10 0 -0.96(-2.34%)
Oct 02, 2013 41.29 41.72 40.96 41.07 0 -0.31(-0.75%)
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.