|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-14 | 861,100 | 73.18 | 73.90 | 69.77 | 70.16 | 00:00:00 | | 2005-09-15 | 487,300 | 70.76 | 71.00 | 69.06 | 69.48 | 00:00:00 | | 2005-09-16 | 776,300 | 70.00 | 70.42 | 68.69 | 68.99 | 00:00:00 | | 2005-09-19 | 417,400 | 68.90 | 70.19 | 68.85 | 69.75 | 00:00:00 | | 2005-09-20 | 597,300 | 69.99 | 70.00 | 66.77 | 68.09 | 00:00:00 | | 2005-09-21 | 714,400 | 67.41 | 70.01 | 66.35 | 69.68 | 00:00:00 | | 2005-09-22 | 568,600 | 69.73 | 70.49 | 68.11 | 69.92 | 00:00:00 | | 2005-09-23 | 563,900 | 69.70 | 72.29 | 68.75 | 71.25 | 00:00:00 | | 2005-09-26 | 671,200 | 71.35 | 72.43 | 69.15 | 69.86 | 00:00:00 | | 2005-09-27 | 1,951,900 | 70.04 | 74.75 | 69.96 | 74.28 | 00:00:00 | | 2005-09-28 | 941,700 | 74.56 | 75.74 | 73.16 | 74.45 | 00:00:00 | | 2005-09-29 | 926,100 | 74.50 | 76.78 | 73.25 | 75.42 | 00:00:00 | | 2005-09-30 | 694,100 | 75.49 | 75.89 | 72.97 | 73.29 | 00:00:00 | | 2005-10-03 | 493,000 | 73.50 | 74.75 | 72.88 | 73.90 | 00:00:00 | | 2005-10-04 | 1,117,800 | 73.02 | 77.95 | 73.01 | 75.15 | 00:00:00 | | 2005-10-05 | 694,500 | 75.02 | 75.63 | 72.52 | 72.82 | 00:00:00 | | 2005-10-06 | 877,200 | 72.92 | 73.41 | 69.06 | 70.36 | 00:00:00 | | 2005-10-07 | 663,500 | 70.75 | 71.46 | 69.15 | 70.41 | 00:00:00 | | 2005-10-10 | 543,200 | 70.80 | 72.44 | 69.40 | 69.63 | 00:00:00 | | 2005-10-11 | 902,200 | 70.50 | 70.94 | 67.28 | 68.40 | 00:00:00 | | 2005-10-12 | 1,369,200 | 68.18 | 68.40 | 64.56 | 65.95 | 00:00:00 | | 2005-10-13 | 614,900 | 65.75 | 66.60 | 63.77 | 65.84 | 00:00:00 | | 2005-10-14 | 655,400 | 66.51 | 67.30 | 65.49 | 66.90 | 00:00:00 | | 2005-10-17 | 398,300 | 66.84 | 68.31 | 66.84 | 67.49 | 00:00:00 | | 2005-10-18 | 468,200 | 67.50 | 67.50 | 65.77 | 66.62 | 00:00:00 | | 2005-10-19 | 905,000 | 66.59 | 68.70 | 65.50 | 68.62 | 00:00:00 | | 2005-10-20 | 592,900 | 68.37 | 69.08 | 66.60 | 67.55 | 00:00:00 | | 2005-10-21 | 916,100 | 67.68 | 70.80 | 67.68 | 69.71 | 00:00:00 | | 2005-10-24 | 881,300 | 70.40 | 71.27 | 69.53 | 71.21 | 00:00:00 | | 2005-10-25 | 1,521,000 | 71.75 | 72.28 | 69.50 | 71.99 | 00:00:00 | | 2005-10-26 | 4,949,900 | 89.75 | 92.64 | 88.23 | 90.20 | 00:00:00 | | 2005-10-27 | 1,397,800 | 89.22 | 90.60 | 87.75 | 87.91 | 00:00:00 | | 2005-10-28 | 845,400 | 88.41 | 89.38 | 87.50 | 88.11 | 00:00:00 | | 2005-10-31 | 827,600 | 88.56 | 89.82 | 86.80 | 88.73 | 00:00:00 | | 2005-11-01 | 866,200 | 88.03 | 88.45 | 85.78 | 87.28 | 00:00:00 | | 2005-11-02 | 1,599,700 | 86.97 | 93.94 | 86.74 | 92.80 | 00:00:00 | | 2005-11-03 | 1,060,500 | 94.00 | 95.87 | 92.82 | 93.17 | 00:00:00 | | 2005-11-04 | 405,100 | 93.17 | 93.77 | 91.50 | 92.32 | 00:00:00 | | 2005-11-07 | 410,600 | 92.45 | 93.54 | 91.00 | 92.34 | 00:00:00 | | 2005-11-08 | 498,300 | 92.54 | 94.53 | 90.50 | 92.14 | 00:00:00 | | 2005-11-09 | 425,700 | 92.05 | 92.88 | 91.17 | 92.06 | 00:00:00 | | 2005-11-10 | 1,742,600 | 95.70 | 99.70 | 94.56 | 98.59 | 00:00:00 | | 2005-11-11 | 905,900 | 99.18 | 99.94 | 96.75 | 99.34 | 00:00:00 | | 2005-11-14 | 2,033,200 | 100.00 | 107.43 | 99.60 | 104.85 | 00:00:00 | | 2005-11-15 | 1,291,200 | 105.50 | 108.73 | 105.39 | 106.25 | 00:00:00 | | 2005-11-16 | 1,031,000 | 106.50 | 106.68 | 102.07 | 103.24 | 00:00:00 | | 2005-11-17 | 733,100 | 104.00 | 107.47 | 103.45 | 106.97 | 00:00:00 | | 2005-11-18 | 934,900 | 106.87 | 109.97 | 106.29 | 108.00 | 00:00:00 | | 2005-11-21 | 626,400 | 108.50 | 109.93 | 107.07 | 109.46 | 00:00:00 | | 2005-11-22 | 1,852,000 | 109.96 | 118.48 | 109.04 | 115.50 | 00:00:00 | | 2005-11-23 | 650,800 | 116.24 | 116.39 | 112.54 | 114.67 | 00:00:00 | | 2005-11-25 | 259,700 | 114.70 | 116.55 | 114.03 | 115.65 | 00:00:00 | | 2005-11-28 | 995,100 | 116.06 | 116.71 | 109.36 | 111.41 | 00:00:00 | | 2005-11-29 | 940,200 | 111.51 | 115.09 | 110.65 | 111.47 | 00:00:00 | | 2005-11-30 | 542,900 | 110.81 | 114.24 | 110.61 | 111.73 | 00:00:00 | | 2005-12-01 | 721,600 | 112.80 | 115.73 | 112.40 | 115.36 | 00:00:00 | | 2005-12-02 | 1,110,300 | 115.95 | 119.74 | 114.51 | 115.88 | 00:00:00 | | 2005-12-05 | 563,800 | 115.80 | 118.49 | 114.01 | 116.56 | 00:00:00 | | 2005-12-06 | 558,000 | 116.86 | 117.69 | 114.25 | 114.55 | 00:00:00 | | 2005-12-07 | 759,600 | 115.34 | 116.00 | 112.10 | 112.91 | 00:00:00 | | 2005-12-08 | 691,400 | 113.70 | 113.95 | 111.22 | 111.90 | 00:00:00 | | 2005-12-09 | 733,400 | 112.02 | 116.89 | 112.00 | 116.49 | 00:00:00 | | 2005-12-12 | 1,644,800 | 116.73 | 122.32 | 116.59 | 122.19 | 00:00:00 | | 2005-12-13 | 1,083,400 | 121.78 | 123.00 | 117.80 | 118.25 | 00:00:00 | | 2005-12-14 | 544,800 | 118.89 | 119.44 | 116.34 | 117.70 | 00:00:00 | | 2005-12-15 | 688,500 | 118.54 | 118.65 | 114.40 | 115.12 | 00:00:00 | | 2005-12-16 | 905,700 | 115.50 | 119.10 | 115.37 | 115.85 | 00:00:00 | | 2005-12-19 | 580,500 | 115.87 | 116.60 | 114.35 | 115.13 | 00:00:00 | | 2005-12-20 | 625,100 | 115.20 | 117.64 | 114.08 | 116.45 | 00:00:00 | | 2005-12-21 | 824,000 | 116.99 | 120.76 | 116.50 | 119.47 | 00:00:00 | | 2005-12-22 | 1,162,200 | 120.43 | 124.39 | 118.90 | 123.19 | 00:00:00 | | 2005-12-23 | 495,700 | 124.10 | 124.79 | 121.18 | 122.27 | 00:00:00 | | 2005-12-27 | 683,000 | 121.70 | 124.10 | 119.20 | 120.11 | 00:00:00 | | 2005-12-28 | 514,300 | 121.00 | 121.36 | 117.06 | 119.71 | 00:00:00 | | 2005-12-29 | 394,600 | 119.41 | 119.89 | 118.30 | 118.70 | 00:00:00 | | 2005-12-30 | 444,700 | 118.00 | 118.59 | 116.33 | 117.27 | 00:00:00 | | 2006-01-03 | 1,482,700 | 118.89 | 118.89 | 112.89 | 115.80 | 00:00:00 | | 2006-01-04 | 1,189,500 | 116.23 | 122.08 | 116.00 | 122.06 | 00:00:00 | | 2006-01-05 | 645,800 | 123.98 | 124.00 | 119.75 | 120.28 | 00:00:00 | | 2006-01-06 | 965,700 | 117.73 | 122.18 | 117.26 | 120.07 | 00:00:00 | | 2006-01-09 | 1,055,900 | 120.28 | 125.00 | 120.28 | 123.70 | 00:00:00 | | 2006-01-10 | 1,146,100 | 123.00 | 128.95 | 122.78 | 128.24 | 00:00:00 | | 2006-01-11 | 689,500 | 128.93 | 130.22 | 125.23 | 127.32 | 00:00:00 | | 2006-01-12 | 1,135,000 | 132.12 | 133.18 | 129.78 | 130.66 | 00:00:00 | | 2006-01-13 | 741,700 | 131.49 | 131.50 | 126.73 | 127.95 | 00:00:00 | | 2006-01-17 | 788,500 | 127.60 | 131.41 | 126.08 | 131.09 | 00:00:00 | | 2006-01-18 | 776,800 | 129.84 | 132.10 | 127.76 | 128.66 | 00:00:00 | | 2006-01-19 | 782,600 | 129.85 | 133.68 | 129.06 | 132.73 | 00:00:00 | | 2006-01-20 | 907,300 | 133.01 | 133.67 | 127.42 | 128.08 | 00:00:00 | | 2006-01-23 | 742,100 | 129.14 | 131.31 | 125.66 | 129.58 | 00:00:00 | | 2006-01-24 | 777,600 | 130.34 | 135.50 | 130.02 | 134.12 | 00:00:00 | | 2006-01-25 | 1,209,500 | 138.28 | 138.52 | 130.90 | 132.29 | 00:00:00 | | 2006-01-26 | 659,800 | 133.90 | 135.17 | 131.91 | 134.03 | 00:00:00 | | 2006-01-27 | 512,300 | 133.76 | 137.40 | 133.42 | 135.93 | 00:00:00 | | 2006-01-30 | 974,500 | 136.56 | 139.50 | 134.40 | 135.98 | 00:00:00 | | 2006-01-31 | 2,313,500 | 136.89 | 137.71 | 134.60 | 137.27 | 00:00:00 | | 2006-02-01 | 1,770,300 | 137.56 | 137.94 | 128.66 | 129.66 | 00:00:00 | | 2006-02-02 | 2,779,900 | 129.00 | 131.55 | 126.41 | 127.26 | 00:00:00 | | 2006-02-03 | 4,412,000 | 117.54 | 124.55 | 111.37 | 114.69 | 00:00:00 | | 2006-02-06 | 6,395,800 | 114.50 | 116.85 | 98.37 | 106.69 | 00:00:00 | | 2006-02-07 | 3,130,500 | 103.96 | 108.59 | 98.82 | 100.51 | 00:00:00 | | 2006-02-08 | 3,703,300 | 100.58 | 100.58 | 94.12 | 97.94 | 00:00:00 | | 2006-02-09 | 2,570,000 | 97.67 | 103.74 | 97.03 | 101.50 | 00:00:00 | | 2006-02-10 | 1,628,100 | 101.57 | 104.46 | 100.59 | 103.18 | 00:00:00 | | 2006-02-13 | 1,220,200 | 103.42 | 104.45 | 99.85 | 101.02 | 00:00:00 | | 2006-02-14 | 985,700 | 101.34 | 103.27 | 100.47 | 102.20 | 00:00:00 | | 2006-02-15 | 1,069,700 | 101.53 | 103.50 | 100.42 | 102.17 | 00:00:00 | | 2006-02-16 | 1,123,200 | 102.18 | 102.82 | 99.14 | 100.88 | 00:00:00 | | 2006-02-17 | 1,501,400 | 100.27 | 101.00 | 96.77 | 96.92 | 00:00:00 | | 2006-02-21 | 3,667,600 | 96.50 | 96.79 | 89.02 | 91.33 | 00:00:00 | | 2006-02-22 | 2,028,200 | 90.36 | 94.60 | 89.55 | 93.24 | 00:00:00 | | 2006-02-23 | 1,222,500 | 93.58 | 93.58 | 90.25 | 90.89 | 00:00:00 | | 2006-02-24 | 1,674,500 | 88.95 | 95.95 | 88.88 | 94.81 | 00:00:00 | | 2006-02-27 | 876,100 | 95.38 | 96.19 | 93.18 | 94.32 | 00:00:00 | | 2006-02-28 | 1,680,400 | 94.64 | 94.86 | 89.50 | 90.20 | 00:00:00 | | 2006-03-01 | 1,348,300 | 89.62 | 92.98 | 89.09 | 92.40 | 00:00:00 | | 2006-03-02 | 1,264,800 | 91.93 | 93.80 | 90.53 | 91.59 | 00:00:00 | | 2006-03-03 | 750,900 | 91.50 | 91.75 | 90.27 | 90.37 | 00:00:00 | | 2006-03-06 | 1,023,000 | 90.79 | 92.83 | 87.78 | 89.79 | 00:00:00 | | 2006-03-07 | 1,051,500 | 89.39 | 89.97 | 87.13 | 88.03 | 00:00:00 | | 2006-03-08 | 1,279,300 | 87.20 | 88.44 | 85.63 | 88.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
