|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-08 | 1,279,300 | 87.20 | 88.44 | 85.63 | 88.00 | 00:00:00 | | 2006-03-09 | 1,102,200 | 88.58 | 90.00 | 87.84 | 89.00 | 00:00:00 | | 2006-03-10 | 1,644,800 | 88.80 | 93.69 | 88.36 | 92.98 | 00:00:00 | | 2006-03-13 | 1,205,100 | 93.01 | 95.76 | 92.88 | 94.07 | 00:00:00 | | 2006-03-14 | 778,900 | 94.02 | 96.00 | 93.29 | 94.38 | 00:00:00 | | 2006-03-15 | 713,700 | 94.73 | 95.16 | 93.76 | 94.72 | 00:00:00 | | 2006-03-16 | 1,509,200 | 95.14 | 99.59 | 94.30 | 98.37 | 00:00:00 | | 2006-03-17 | 2,519,900 | 98.84 | 104.84 | 98.51 | 104.15 | 00:00:00 | | 2006-03-20 | 1,886,500 | 104.32 | 107.65 | 102.50 | 104.91 | 00:00:00 | | 2006-03-21 | 919,200 | 105.00 | 106.36 | 102.75 | 103.35 | 00:00:00 | | 2006-03-22 | 1,362,200 | 102.57 | 107.57 | 102.04 | 107.03 | 00:00:00 | | 2006-03-23 | 1,456,400 | 107.45 | 109.26 | 106.10 | 109.04 | 00:00:00 | | 2006-03-24 | 1,577,600 | 109.52 | 112.45 | 108.33 | 112.06 | 00:00:00 | | 2006-03-27 | 2,220,300 | 112.40 | 119.80 | 111.58 | 119.10 | 00:00:00 | | 2006-03-28 | 2,439,300 | 119.51 | 122.15 | 117.05 | 118.95 | 00:00:00 | | 2006-03-29 | 1,839,600 | 119.50 | 120.66 | 115.35 | 116.71 | 00:00:00 | | 2006-03-30 | 1,125,500 | 115.75 | 120.03 | 115.40 | 118.66 | 00:00:00 | | 2006-03-31 | 1,104,300 | 118.52 | 121.39 | 117.00 | 118.00 | 00:00:00 | | 2006-04-03 | 1,484,100 | 119.84 | 119.87 | 113.50 | 114.00 | 00:00:00 | | 2006-04-04 | 1,650,200 | 113.45 | 116.36 | 111.50 | 112.05 | 00:00:00 | | 2006-04-05 | 1,017,700 | 112.38 | 113.50 | 110.54 | 111.88 | 00:00:00 | | 2006-04-06 | 995,200 | 111.48 | 113.81 | 111.00 | 111.63 | 00:00:00 | | 2006-04-07 | 1,106,900 | 112.50 | 113.48 | 108.14 | 108.74 | 00:00:00 | | 2006-04-10 | 951,300 | 108.36 | 111.50 | 108.36 | 110.72 | 00:00:00 | | 2006-04-11 | 1,230,900 | 110.70 | 111.65 | 105.11 | 106.01 | 00:00:00 | | 2006-04-12 | 681,500 | 105.55 | 108.69 | 105.17 | 106.01 | 00:00:00 | | 2006-04-13 | 1,365,900 | 104.73 | 107.45 | 101.12 | 106.08 | 00:00:00 | | 2006-04-17 | 645,300 | 105.77 | 106.94 | 102.80 | 104.36 | 00:00:00 | | 2006-04-18 | 1,037,400 | 103.96 | 107.95 | 103.96 | 107.07 | 00:00:00 | | 2006-04-19 | 1,104,600 | 107.88 | 109.43 | 105.28 | 106.43 | 00:00:00 | | 2006-04-20 | 612,300 | 106.27 | 109.16 | 105.68 | 107.98 | 00:00:00 | | 2006-04-21 | 705,200 | 108.86 | 108.86 | 106.48 | 106.82 | 00:00:00 | | 2006-04-24 | 993,000 | 107.18 | 110.77 | 106.79 | 108.98 | 00:00:00 | | 2006-04-25 | 903,700 | 108.58 | 109.97 | 106.00 | 107.65 | 00:00:00 | | 2006-04-26 | 800,200 | 107.99 | 108.68 | 105.05 | 107.92 | 00:00:00 | | 2006-04-27 | 2,808,500 | 106.98 | 107.84 | 102.19 | 103.17 | 00:00:00 | | 2006-04-28 | 5,874,200 | 119.80 | 128.11 | 119.08 | 127.00 | 00:00:00 | | 2006-05-01 | 1,724,600 | 128.16 | 129.88 | 125.10 | 125.95 | 00:00:00 | | 2006-05-02 | 1,272,700 | 126.62 | 129.40 | 123.83 | 124.66 | 00:00:00 | | 2006-05-03 | 1,355,900 | 126.32 | 126.32 | 121.54 | 123.34 | 00:00:00 | | 2006-05-04 | 978,300 | 122.86 | 128.74 | 122.78 | 127.95 | 00:00:00 | | 2006-05-05 | 905,500 | 128.75 | 130.53 | 127.26 | 127.83 | 00:00:00 | | 2006-05-08 | 421,600 | 128.53 | 128.53 | 126.05 | 126.55 | 00:00:00 | | 2006-05-09 | 446,700 | 125.76 | 128.79 | 125.76 | 128.28 | 00:00:00 | | 2006-05-10 | 1,156,200 | 127.64 | 132.00 | 127.14 | 128.82 | 00:00:00 | | 2006-05-11 | 882,400 | 128.51 | 129.70 | 124.35 | 125.01 | 00:00:00 | | 2006-05-12 | 1,700,000 | 124.30 | 124.99 | 116.76 | 118.02 | 00:00:00 | | 2006-05-15 | 1,171,600 | 116.31 | 121.77 | 116.27 | 120.60 | 00:00:00 | | 2006-05-16 | 640,700 | 121.15 | 122.72 | 118.29 | 120.79 | 00:00:00 | | 2006-05-17 | 828,600 | 119.25 | 120.29 | 115.16 | 115.43 | 00:00:00 | | 2006-05-18 | 934,200 | 116.25 | 118.45 | 112.50 | 113.06 | 00:00:00 | | 2006-05-19 | 1,539,100 | 113.99 | 118.10 | 112.00 | 115.91 | 00:00:00 | | 2006-05-22 | 1,050,900 | 115.23 | 115.36 | 111.18 | 113.61 | 00:00:00 | | 2006-05-23 | 922,100 | 114.78 | 115.80 | 109.17 | 109.55 | 00:00:00 | | 2006-05-24 | 1,655,900 | 109.35 | 111.88 | 103.46 | 109.01 | 00:00:00 | | 2006-05-25 | 1,108,400 | 109.85 | 113.20 | 107.08 | 110.69 | 00:00:00 | | 2006-05-26 | 719,400 | 111.00 | 113.83 | 109.56 | 112.76 | 00:00:00 | | 2006-05-30 | 617,800 | 112.50 | 112.57 | 107.77 | 107.94 | 00:00:00 | | 2006-05-31 | 674,800 | 108.63 | 111.81 | 107.61 | 111.29 | 00:00:00 | | 2006-06-01 | 669,500 | 111.97 | 113.89 | 109.84 | 113.89 | 00:00:00 | | 2006-06-02 | 951,200 | 115.00 | 118.70 | 114.50 | 117.08 | 00:00:00 | | 2006-06-05 | 856,500 | 116.23 | 116.94 | 109.50 | 109.87 | 00:00:00 | | 2006-06-06 | 1,193,500 | 110.17 | 111.17 | 105.99 | 108.06 | 00:00:00 | | 2006-06-07 | 2,088,000 | 109.65 | 117.04 | 109.60 | 113.01 | 00:00:00 | | 2006-06-08 | 1,471,200 | 112.37 | 114.70 | 110.00 | 114.35 | 00:00:00 | | 2006-06-09 | 907,200 | 116.00 | 116.39 | 110.55 | 111.27 | 00:00:00 | | 2006-06-12 | 829,000 | 110.79 | 113.08 | 110.37 | 110.50 | 00:00:00 | | 2006-06-13 | 1,001,700 | 110.08 | 111.31 | 105.45 | 106.43 | 00:00:00 | | 2006-06-14 | 873,500 | 106.23 | 108.30 | 104.12 | 106.20 | 00:00:00 | | 2006-06-15 | 943,600 | 107.66 | 108.50 | 106.33 | 107.84 | 00:00:00 | | 2006-06-16 | 1,592,300 | 107.54 | 107.75 | 103.70 | 104.76 | 00:00:00 | | 2006-06-19 | 1,714,100 | 104.90 | 104.90 | 98.52 | 99.80 | 00:00:00 | | 2006-06-20 | 1,276,800 | 99.22 | 100.90 | 97.08 | 98.99 | 00:00:00 | | 2006-06-21 | 1,216,800 | 99.60 | 104.24 | 98.30 | 102.06 | 00:00:00 | | 2006-06-22 | 917,400 | 101.88 | 105.18 | 100.39 | 104.62 | 00:00:00 | | 2006-06-23 | 1,164,600 | 104.41 | 108.96 | 103.99 | 107.51 | 00:00:00 | | 2006-06-26 | 673,900 | 108.16 | 108.69 | 104.59 | 106.75 | 00:00:00 | | 2006-06-27 | 798,300 | 107.00 | 108.73 | 105.63 | 106.76 | 00:00:00 | | 2006-06-28 | 739,900 | 107.46 | 108.50 | 105.06 | 106.92 | 00:00:00 | | 2006-06-29 | 1,591,300 | 107.81 | 115.28 | 107.40 | 115.07 | 00:00:00 | | 2006-06-30 | 3,656,900 | 115.97 | 117.97 | 112.05 | 115.00 | 00:00:00 | | 2006-07-03 | 563,100 | 116.69 | 119.34 | 115.26 | 117.35 | 00:00:00 | | 2006-07-05 | 788,300 | 116.49 | 118.58 | 114.07 | 118.17 | 00:00:00 | | 2006-07-06 | 725,000 | 118.71 | 120.26 | 116.25 | 117.90 | 00:00:00 | | 2006-07-07 | 615,800 | 117.40 | 117.57 | 114.41 | 115.08 | 00:00:00 | | 2006-07-10 | 766,700 | 115.00 | 117.39 | 110.34 | 110.88 | 00:00:00 | | 2006-07-11 | 1,012,900 | 110.49 | 115.40 | 109.74 | 114.78 | 00:00:00 | | 2006-07-12 | 665,400 | 114.29 | 116.12 | 111.86 | 112.19 | 00:00:00 | | 2006-07-13 | 1,561,400 | 113.23 | 118.00 | 113.23 | 114.62 | 00:00:00 | | 2006-07-14 | 1,082,300 | 114.94 | 118.50 | 114.94 | 116.60 | 00:00:00 | | 2006-07-17 | 727,000 | 116.06 | 117.43 | 113.75 | 114.86 | 00:00:00 | | 2006-07-18 | 723,300 | 115.62 | 117.56 | 113.57 | 116.17 | 00:00:00 | | 2006-07-19 | 1,464,900 | 116.55 | 122.13 | 116.06 | 121.27 | 00:00:00 | | 2006-07-20 | 775,600 | 122.00 | 123.44 | 119.02 | 119.28 | 00:00:00 | | 2006-07-21 | 649,300 | 118.88 | 119.63 | 116.46 | 117.20 | 00:00:00 | | 2006-07-24 | 854,100 | 117.88 | 123.88 | 117.77 | 121.89 | 00:00:00 | | 2006-07-25 | 717,600 | 122.87 | 123.57 | 119.66 | 121.91 | 00:00:00 | | 2006-07-26 | 3,125,900 | 122.04 | 122.04 | 108.89 | 111.44 | 00:00:00 | | 2006-07-27 | 5,013,500 | 100.70 | 106.46 | 97.13 | 99.30 | 00:00:00 | | 2006-07-28 | 1,381,900 | 98.01 | 101.54 | 97.00 | 101.54 | 00:00:00 | | 2006-07-31 | 2,019,700 | 101.54 | 101.54 | 94.50 | 95.20 | 00:00:00 | | 2006-08-01 | 1,913,300 | 94.71 | 97.15 | 91.25 | 96.41 | 00:00:00 | | 2006-08-02 | 1,315,500 | 96.62 | 98.86 | 96.40 | 97.93 | 00:00:00 | | 2006-08-03 | 964,900 | 97.50 | 98.48 | 95.28 | 98.21 | 00:00:00 | | 2006-08-04 | 1,732,500 | 98.30 | 101.40 | 98.30 | 99.54 | 00:00:00 | | 2006-08-07 | 941,200 | 99.03 | 99.54 | 95.33 | 97.15 | 00:00:00 | | 2006-08-08 | 888,500 | 97.50 | 99.68 | 96.32 | 97.13 | 00:00:00 | | 2006-08-09 | 706,600 | 97.22 | 99.10 | 95.57 | 95.85 | 00:00:00 | | 2006-08-10 | 1,278,200 | 95.11 | 95.83 | 92.27 | 95.42 | 00:00:00 | | 2006-08-11 | 584,100 | 95.40 | 95.40 | 93.37 | 94.40 | 00:00:00 | | 2006-08-14 | 810,600 | 95.47 | 95.47 | 91.89 | 92.02 | 00:00:00 | | 2006-08-15 | 893,400 | 92.77 | 96.44 | 91.91 | 95.56 | 00:00:00 | | 2006-08-16 | 698,300 | 96.17 | 96.95 | 94.45 | 96.95 | 00:00:00 | | 2006-08-17 | 690,800 | 96.70 | 97.89 | 95.70 | 97.00 | 00:00:00 | | 2006-08-18 | 532,200 | 97.00 | 97.26 | 95.73 | 96.76 | 00:00:00 | | 2006-08-21 | 379,200 | 96.37 | 97.28 | 96.11 | 96.43 | 00:00:00 | | 2006-08-22 | 681,000 | 96.03 | 96.91 | 93.94 | 94.64 | 00:00:00 | | 2006-08-23 | 871,500 | 94.70 | 95.25 | 91.71 | 91.95 | 00:00:00 | | 2006-08-24 | 802,500 | 91.85 | 94.63 | 90.40 | 94.00 | 00:00:00 | | 2006-08-25 | 641,700 | 93.50 | 94.40 | 91.55 | 92.10 | 00:00:00 | | 2006-08-28 | 467,400 | 91.85 | 93.93 | 91.85 | 93.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
