|
 Intuitive Surgica - [Ticker: ISRG] |     | | Last Trade | 548.93 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +18.06 (+1.03%) | Open | 541.86 | | High | 548.98 | Low | 535.88 | | Volume | 1,044,535 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 376.65 x 200 - 376.77 x 100 | | Former Close | 530.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ISRG quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-01 | 415,800 | 24.50 | 25.39 | 24.50 | 25.15 | 00:00:00 | | 2004-10-04 | 457,900 | 25.70 | 26.54 | 25.30 | 26.45 | 00:00:00 | | 2004-10-05 | 456,800 | 26.40 | 26.96 | 25.85 | 26.60 | 00:00:00 | | 2004-10-06 | 516,800 | 26.50 | 27.15 | 26.39 | 26.95 | 00:00:00 | | 2004-10-07 | 585,800 | 27.34 | 27.38 | 25.81 | 26.57 | 00:00:00 | | 2004-10-08 | 436,500 | 26.21 | 26.69 | 25.30 | 26.29 | 00:00:00 | | 2004-10-11 | 559,500 | 26.26 | 26.59 | 25.72 | 26.23 | 00:00:00 | | 2004-10-12 | 237,800 | 26.20 | 26.20 | 25.25 | 26.15 | 00:00:00 | | 2004-10-13 | 178,000 | 26.23 | 26.35 | 25.78 | 25.90 | 00:00:00 | | 2004-10-14 | 424,600 | 26.26 | 26.28 | 24.63 | 25.19 | 00:00:00 | | 2004-10-15 | 542,800 | 25.25 | 25.32 | 24.40 | 24.62 | 00:00:00 | | 2004-10-18 | 584,900 | 24.88 | 25.33 | 24.00 | 25.23 | 00:00:00 | | 2004-10-19 | 415,500 | 25.45 | 25.45 | 24.28 | 24.65 | 00:00:00 | | 2004-10-20 | 1,766,100 | 24.75 | 24.75 | 22.56 | 23.57 | 00:00:00 | | 2004-10-21 | 849,100 | 23.20 | 23.54 | 22.63 | 23.34 | 00:00:00 | | 2004-10-22 | 1,413,300 | 21.88 | 23.10 | 21.80 | 22.09 | 00:00:00 | | 2004-10-25 | 1,014,500 | 21.80 | 24.00 | 21.12 | 23.96 | 00:00:00 | | 2004-10-26 | 807,200 | 23.75 | 24.81 | 23.75 | 24.81 | 00:00:00 | | 2004-10-27 | 2,835,700 | 26.73 | 29.64 | 26.35 | 29.26 | 00:00:00 | | 2004-10-28 | 655,800 | 28.89 | 29.52 | 28.75 | 29.23 | 00:00:00 | | 2004-10-29 | 382,200 | 28.97 | 29.61 | 28.60 | 29.18 | 00:00:00 | | 2004-11-01 | 636,000 | 29.28 | 29.92 | 28.60 | 29.83 | 00:00:00 | | 2004-11-02 | 655,300 | 30.00 | 30.28 | 29.60 | 29.88 | 00:00:00 | | 2004-11-03 | 717,100 | 29.92 | 31.03 | 29.91 | 31.00 | 00:00:00 | | 2004-11-04 | 462,900 | 30.97 | 31.00 | 30.00 | 30.68 | 00:00:00 | | 2004-11-05 | 409,000 | 30.75 | 31.10 | 30.15 | 30.83 | 00:00:00 | | 2004-11-08 | 181,500 | 31.11 | 31.11 | 30.32 | 30.79 | 00:00:00 | | 2004-11-09 | 284,000 | 30.51 | 31.00 | 30.41 | 30.85 | 00:00:00 | | 2004-11-10 | 623,100 | 30.25 | 32.31 | 30.25 | 31.90 | 00:00:00 | | 2004-11-11 | 354,900 | 32.00 | 32.20 | 31.29 | 32.00 | 00:00:00 | | 2004-11-12 | 145,600 | 31.60 | 32.00 | 31.29 | 31.99 | 00:00:00 | | 2004-11-15 | 245,900 | 31.91 | 32.00 | 31.50 | 31.78 | 00:00:00 | | 2004-11-16 | 446,800 | 31.99 | 32.65 | 31.23 | 31.53 | 00:00:00 | | 2004-11-17 | 422,500 | 32.31 | 33.12 | 32.02 | 33.04 | 00:00:00 | | 2004-11-18 | 391,200 | 33.05 | 33.72 | 32.64 | 33.60 | 00:00:00 | | 2004-11-19 | 312,900 | 33.13 | 33.71 | 32.03 | 32.38 | 00:00:00 | | 2004-11-22 | 185,400 | 32.50 | 33.37 | 31.82 | 33.27 | 00:00:00 | | 2004-11-23 | 366,000 | 33.39 | 34.19 | 32.81 | 34.17 | 00:00:00 | | 2004-11-24 | 382,200 | 34.20 | 35.07 | 33.61 | 34.93 | 00:00:00 | | 2004-11-26 | 214,500 | 35.31 | 35.95 | 34.30 | 35.47 | 00:00:00 | | 2004-11-29 | 772,100 | 35.94 | 35.95 | 34.12 | 34.87 | 00:00:00 | | 2004-11-30 | 1,074,300 | 34.75 | 37.27 | 34.75 | 35.93 | 00:00:00 | | 2004-12-01 | 495,000 | 36.64 | 37.00 | 36.25 | 36.57 | 00:00:00 | | 2004-12-02 | 331,400 | 37.00 | 37.02 | 36.12 | 36.64 | 00:00:00 | | 2004-12-03 | 210,300 | 36.71 | 37.06 | 36.39 | 36.79 | 00:00:00 | | 2004-12-06 | 374,900 | 37.00 | 37.00 | 35.60 | 35.76 | 00:00:00 | | 2004-12-07 | 994,100 | 36.11 | 36.34 | 32.40 | 32.51 | 00:00:00 | | 2004-12-08 | 671,600 | 33.00 | 34.39 | 32.76 | 34.21 | 00:00:00 | | 2004-12-09 | 236,000 | 34.08 | 34.15 | 32.75 | 33.61 | 00:00:00 | | 2004-12-10 | 211,800 | 34.16 | 34.20 | 33.50 | 33.94 | 00:00:00 | | 2004-12-13 | 278,500 | 34.42 | 35.25 | 34.23 | 35.25 | 00:00:00 | | 2004-12-14 | 471,200 | 35.53 | 35.98 | 35.34 | 35.52 | 00:00:00 | | 2004-12-15 | 302,400 | 35.75 | 36.16 | 35.50 | 36.11 | 00:00:00 | | 2004-12-16 | 551,500 | 36.20 | 36.36 | 35.97 | 35.99 | 00:00:00 | | 2004-12-17 | 558,300 | 35.92 | 36.48 | 35.37 | 36.11 | 00:00:00 | | 2004-12-20 | 428,400 | 36.43 | 36.74 | 35.96 | 36.00 | 00:00:00 | | 2004-12-21 | 590,800 | 36.43 | 38.17 | 36.22 | 37.94 | 00:00:00 | | 2004-12-22 | 655,200 | 38.17 | 39.18 | 38.06 | 38.59 | 00:00:00 | | 2004-12-23 | 406,100 | 38.29 | 39.69 | 38.15 | 39.57 | 00:00:00 | | 2004-12-27 | 355,500 | 39.72 | 39.98 | 39.46 | 39.83 | 00:00:00 | | 2004-12-28 | 394,200 | 39.45 | 40.00 | 39.42 | 39.86 | 00:00:00 | | 2004-12-29 | 375,300 | 39.62 | 40.07 | 39.18 | 39.92 | 00:00:00 | | 2004-12-30 | 168,700 | 40.06 | 40.06 | 39.58 | 39.82 | 00:00:00 | | 2004-12-31 | 196,700 | 39.99 | 40.60 | 39.76 | 40.02 | 00:00:00 | | 2005-01-03 | 553,100 | 40.02 | 40.70 | 37.50 | 37.73 | 00:00:00 | | 2005-01-04 | 867,600 | 37.75 | 38.38 | 36.10 | 36.41 | 00:00:00 | | 2005-01-05 | 473,200 | 36.07 | 37.00 | 35.69 | 36.09 | 00:00:00 | | 2005-01-06 | 341,200 | 36.16 | 37.59 | 36.16 | 36.81 | 00:00:00 | | 2005-01-07 | 447,700 | 37.26 | 37.55 | 36.96 | 37.20 | 00:00:00 | | 2005-01-10 | 1,059,000 | 37.87 | 41.45 | 37.66 | 40.60 | 00:00:00 | | 2005-01-11 | 694,800 | 40.56 | 40.96 | 39.70 | 39.71 | 00:00:00 | | 2005-01-12 | 468,500 | 39.75 | 40.29 | 39.51 | 40.11 | 00:00:00 | | 2005-01-13 | 739,600 | 40.19 | 42.21 | 39.84 | 41.51 | 00:00:00 | | 2005-01-14 | 663,100 | 42.11 | 42.11 | 40.00 | 40.95 | 00:00:00 | | 2005-01-18 | 528,100 | 41.47 | 41.75 | 40.90 | 41.61 | 00:00:00 | | 2005-01-19 | 563,300 | 41.86 | 41.93 | 40.71 | 41.06 | 00:00:00 | | 2005-01-20 | 673,000 | 40.80 | 40.98 | 39.32 | 40.25 | 00:00:00 | | 2005-01-21 | 335,800 | 40.35 | 40.99 | 40.25 | 40.55 | 00:00:00 | | 2005-01-24 | 479,600 | 40.46 | 40.92 | 38.66 | 38.89 | 00:00:00 | | 2005-01-25 | 581,100 | 39.00 | 40.00 | 38.45 | 38.84 | 00:00:00 | | 2005-01-26 | 350,800 | 39.11 | 39.26 | 38.60 | 39.00 | 00:00:00 | | 2005-01-27 | 393,800 | 39.19 | 39.80 | 38.60 | 39.00 | 00:00:00 | | 2005-01-28 | 246,900 | 39.00 | 39.15 | 38.13 | 38.49 | 00:00:00 | | 2005-01-31 | 361,100 | 38.81 | 40.00 | 38.62 | 39.90 | 00:00:00 | | 2005-02-01 | 375,300 | 40.20 | 40.72 | 39.80 | 40.00 | 00:00:00 | | 2005-02-02 | 213,800 | 40.47 | 40.48 | 39.82 | 40.24 | 00:00:00 | | 2005-02-03 | 438,200 | 40.31 | 41.67 | 40.23 | 41.26 | 00:00:00 | | 2005-02-04 | 471,500 | 41.58 | 42.15 | 41.35 | 41.72 | 00:00:00 | | 2005-02-07 | 598,100 | 41.75 | 41.75 | 40.05 | 40.41 | 00:00:00 | | 2005-02-08 | 844,200 | 39.50 | 41.25 | 39.24 | 41.10 | 00:00:00 | | 2005-02-09 | 4,857,200 | 47.11 | 49.42 | 46.62 | 47.39 | 00:00:00 | | 2005-02-10 | 1,112,600 | 47.35 | 48.75 | 46.82 | 47.86 | 00:00:00 | | 2005-02-11 | 683,300 | 48.06 | 49.34 | 47.45 | 48.81 | 00:00:00 | | 2005-02-14 | 818,900 | 47.97 | 48.74 | 47.16 | 47.50 | 00:00:00 | | 2005-02-15 | 628,200 | 47.50 | 48.35 | 46.91 | 47.72 | 00:00:00 | | 2005-02-16 | 633,300 | 47.28 | 48.95 | 46.65 | 48.69 | 00:00:00 | | 2005-02-17 | 455,000 | 49.03 | 49.43 | 47.62 | 47.70 | 00:00:00 | | 2005-02-18 | 335,300 | 47.84 | 48.48 | 47.32 | 47.45 | 00:00:00 | | 2005-02-22 | 738,700 | 47.41 | 47.49 | 45.21 | 45.30 | 00:00:00 | | 2005-02-23 | 442,400 | 45.30 | 46.61 | 45.30 | 45.92 | 00:00:00 | | 2005-02-24 | 352,700 | 45.82 | 47.25 | 45.81 | 47.21 | 00:00:00 | | 2005-02-25 | 365,700 | 47.53 | 48.10 | 47.00 | 48.00 | 00:00:00 | | 2005-02-28 | 422,000 | 48.06 | 48.25 | 47.00 | 47.15 | 00:00:00 | | 2005-03-01 | 412,000 | 47.50 | 48.05 | 47.30 | 47.86 | 00:00:00 | | 2005-03-02 | 456,300 | 47.77 | 48.09 | 47.30 | 47.30 | 00:00:00 | | 2005-03-03 | 314,200 | 47.91 | 47.91 | 46.77 | 46.89 | 00:00:00 | | 2005-03-04 | 202,200 | 47.00 | 47.30 | 46.78 | 46.96 | 00:00:00 | | 2005-03-07 | 312,400 | 46.81 | 47.87 | 46.47 | 46.60 | 00:00:00 | | 2005-03-08 | 765,200 | 46.50 | 46.95 | 44.70 | 45.06 | 00:00:00 | | 2005-03-09 | 1,017,200 | 44.61 | 44.80 | 43.34 | 43.99 | 00:00:00 | | 2005-03-10 | 688,600 | 43.86 | 44.17 | 42.37 | 43.01 | 00:00:00 | | 2005-03-11 | 841,500 | 43.00 | 45.88 | 42.76 | 45.10 | 00:00:00 | | 2005-03-14 | 561,100 | 45.52 | 45.80 | 44.48 | 45.06 | 00:00:00 | | 2005-03-15 | 361,500 | 45.03 | 45.90 | 44.35 | 44.50 | 00:00:00 | | 2005-03-16 | 191,600 | 44.32 | 45.12 | 44.04 | 44.17 | 00:00:00 | | 2005-03-17 | 304,100 | 44.67 | 45.00 | 43.26 | 44.75 | 00:00:00 | | 2005-03-18 | 452,900 | 44.97 | 45.27 | 43.94 | 44.45 | 00:00:00 | | 2005-03-21 | 206,800 | 44.22 | 44.57 | 43.28 | 44.39 | 00:00:00 | | 2005-03-22 | 315,800 | 44.19 | 45.00 | 44.19 | 44.65 | 00:00:00 | | 2005-03-23 | 393,800 | 44.53 | 45.74 | 44.27 | 45.25 | 00:00:00 | | 2005-03-24 | 464,300 | 45.25 | 46.90 | 45.20 | 45.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
