|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-28 | 467,400 | 91.85 | 93.93 | 91.85 | 93.21 | 00:00:00 | | 2006-08-29 | 650,300 | 93.67 | 93.90 | 91.19 | 92.33 | 00:00:00 | | 2006-08-30 | 399,400 | 92.71 | 93.10 | 91.12 | 92.41 | 00:00:00 | | 2006-08-31 | 585,400 | 92.72 | 95.00 | 91.64 | 94.40 | 00:00:00 | | 2006-09-01 | 496,400 | 95.07 | 95.32 | 93.75 | 95.05 | 00:00:00 | | 2006-09-05 | 555,100 | 95.00 | 96.34 | 93.81 | 96.06 | 00:00:00 | | 2006-09-06 | 598,000 | 95.83 | 96.14 | 94.59 | 95.03 | 00:00:00 | | 2006-09-07 | 656,800 | 94.60 | 95.83 | 94.00 | 94.68 | 00:00:00 | | 2006-09-08 | 368,500 | 95.25 | 95.69 | 93.22 | 93.34 | 00:00:00 | | 2006-09-11 | 520,400 | 93.21 | 94.34 | 92.32 | 93.96 | 00:00:00 | | 2006-09-12 | 628,300 | 94.34 | 95.53 | 93.46 | 95.15 | 00:00:00 | | 2006-09-13 | 1,254,000 | 94.54 | 100.01 | 94.54 | 99.74 | 00:00:00 | | 2006-09-14 | 1,484,000 | 100.03 | 101.97 | 97.05 | 97.37 | 00:00:00 | | 2006-09-15 | 1,293,300 | 97.06 | 100.00 | 96.55 | 99.38 | 00:00:00 | | 2006-09-18 | 1,414,800 | 101.61 | 104.45 | 101.61 | 102.49 | 00:00:00 | | 2006-09-19 | 953,900 | 102.66 | 103.00 | 99.37 | 102.50 | 00:00:00 | | 2006-09-20 | 717,800 | 103.00 | 103.48 | 101.10 | 101.64 | 00:00:00 | | 2006-09-21 | 781,800 | 102.44 | 104.81 | 101.65 | 103.39 | 00:00:00 | | 2006-09-22 | 361,400 | 103.03 | 103.03 | 101.34 | 102.36 | 00:00:00 | | 2006-09-25 | 658,000 | 103.03 | 105.28 | 101.89 | 104.28 | 00:00:00 | | 2006-09-26 | 491,400 | 104.75 | 105.38 | 103.25 | 104.54 | 00:00:00 | | 2006-09-27 | 1,753,900 | 103.89 | 109.69 | 103.82 | 109.09 | 00:00:00 | | 2006-09-28 | 961,000 | 109.10 | 109.11 | 106.54 | 107.85 | 00:00:00 | | 2006-09-29 | 778,400 | 108.55 | 109.94 | 105.26 | 105.45 | 00:00:00 | | 2006-10-02 | 973,200 | 105.21 | 106.03 | 102.32 | 102.51 | 00:00:00 | | 2006-10-03 | 663,600 | 102.27 | 103.48 | 101.27 | 102.60 | 00:00:00 | | 2006-10-04 | 648,700 | 102.34 | 104.68 | 101.51 | 104.24 | 00:00:00 | | 2006-10-05 | 651,000 | 103.91 | 107.29 | 103.91 | 106.58 | 00:00:00 | | 2006-10-06 | 716,200 | 108.10 | 108.40 | 105.75 | 106.22 | 00:00:00 | | 2006-10-09 | 1,073,800 | 106.23 | 111.41 | 105.50 | 108.24 | 00:00:00 | | 2006-10-10 | 793,200 | 108.59 | 110.11 | 107.00 | 108.96 | 00:00:00 | | 2006-10-11 | 701,600 | 108.53 | 109.95 | 107.87 | 109.92 | 00:00:00 | | 2006-10-12 | 1,347,200 | 111.33 | 114.11 | 110.34 | 111.98 | 00:00:00 | | 2006-10-13 | 490,200 | 112.11 | 113.77 | 111.48 | 112.08 | 00:00:00 | | 2006-10-16 | 530,800 | 112.47 | 113.09 | 111.26 | 111.66 | 00:00:00 | | 2006-10-17 | 888,000 | 111.40 | 111.55 | 107.84 | 108.15 | 00:00:00 | | 2006-10-18 | 863,500 | 108.31 | 109.22 | 106.56 | 107.32 | 00:00:00 | | 2006-10-19 | 314,100 | 106.91 | 108.85 | 106.76 | 108.20 | 00:00:00 | | 2006-10-20 | 453,900 | 107.99 | 108.63 | 107.06 | 107.73 | 00:00:00 | | 2006-10-23 | 662,300 | 107.19 | 110.55 | 106.05 | 110.38 | 00:00:00 | | 2006-10-24 | 452,200 | 110.04 | 110.38 | 108.00 | 109.06 | 00:00:00 | | 2006-10-25 | 722,000 | 109.51 | 109.51 | 107.10 | 107.27 | 00:00:00 | | 2006-10-26 | 3,362,800 | 108.41 | 112.33 | 107.28 | 112.16 | 00:00:00 | | 2006-10-27 | 5,382,700 | 103.24 | 106.44 | 99.34 | 100.68 | 00:00:00 | | 2006-10-30 | 1,486,900 | 99.59 | 101.54 | 97.40 | 100.70 | 00:00:00 | | 2006-10-31 | 911,000 | 100.64 | 100.88 | 98.74 | 99.18 | 00:00:00 | | 2006-11-01 | 1,047,400 | 99.00 | 100.20 | 96.87 | 97.15 | 00:00:00 | | 2006-11-02 | 511,700 | 96.83 | 98.70 | 96.72 | 97.16 | 00:00:00 | | 2006-11-03 | 661,700 | 97.04 | 97.46 | 95.64 | 96.60 | 00:00:00 | | 2006-11-06 | 1,182,400 | 96.72 | 101.00 | 96.72 | 99.85 | 00:00:00 | | 2006-11-07 | 840,700 | 100.04 | 101.79 | 98.09 | 98.78 | 00:00:00 | | 2006-11-08 | 771,300 | 98.00 | 99.50 | 97.36 | 97.90 | 00:00:00 | | 2006-11-09 | 764,800 | 97.50 | 97.95 | 96.32 | 96.47 | 00:00:00 | | 2006-11-10 | 753,000 | 96.47 | 97.90 | 96.00 | 97.35 | 00:00:00 | | 2006-11-13 | 1,224,600 | 96.34 | 97.08 | 94.80 | 95.22 | 00:00:00 | | 2006-11-14 | 856,600 | 95.34 | 95.90 | 94.55 | 95.25 | 00:00:00 | | 2006-11-15 | 1,180,000 | 94.99 | 96.10 | 94.25 | 95.20 | 00:00:00 | | 2006-11-16 | 936,600 | 95.77 | 95.86 | 94.14 | 94.80 | 00:00:00 | | 2006-11-17 | 1,432,800 | 94.27 | 96.10 | 93.92 | 95.79 | 00:00:00 | | 2006-11-20 | 2,313,200 | 96.17 | 101.93 | 96.17 | 99.45 | 00:00:00 | | 2006-11-21 | 699,400 | 99.70 | 99.94 | 98.08 | 98.90 | 00:00:00 | | 2006-11-22 | 535,200 | 99.35 | 99.35 | 97.09 | 98.19 | 00:00:00 | | 2006-11-24 | 226,600 | 97.75 | 99.22 | 97.01 | 99.06 | 00:00:00 | | 2006-11-27 | 1,083,200 | 100.61 | 102.00 | 98.70 | 99.23 | 00:00:00 | | 2006-11-28 | 1,366,600 | 99.14 | 103.50 | 98.67 | 102.80 | 00:00:00 | | 2006-11-29 | 910,400 | 102.90 | 104.58 | 100.25 | 102.23 | 00:00:00 | | 2006-11-30 | 492,100 | 102.24 | 102.53 | 100.42 | 101.62 | 00:00:00 | | 2006-12-01 | 653,500 | 101.90 | 102.13 | 99.83 | 101.55 | 00:00:00 | | 2006-12-04 | 571,500 | 101.56 | 103.50 | 101.21 | 102.29 | 00:00:00 | | 2006-12-05 | 526,500 | 102.88 | 102.88 | 101.36 | 101.75 | 00:00:00 | | 2006-12-06 | 765,500 | 101.80 | 104.07 | 101.52 | 103.87 | 00:00:00 | | 2006-12-07 | 880,300 | 104.44 | 106.49 | 103.27 | 105.41 | 00:00:00 | | 2006-12-08 | 870,000 | 105.34 | 106.98 | 104.75 | 104.97 | 00:00:00 | | 2006-12-11 | 629,500 | 105.57 | 107.50 | 105.35 | 106.48 | 00:00:00 | | 2006-12-12 | 627,200 | 106.20 | 107.20 | 104.87 | 105.66 | 00:00:00 | | 2006-12-13 | 819,200 | 105.79 | 106.03 | 103.37 | 103.90 | 00:00:00 | | 2006-12-14 | 526,800 | 103.76 | 105.68 | 103.33 | 103.69 | 00:00:00 | | 2006-12-15 | 757,500 | 104.22 | 105.50 | 103.07 | 103.87 | 00:00:00 | | 2006-12-18 | 589,100 | 104.48 | 105.00 | 101.94 | 102.05 | 00:00:00 | | 2006-12-19 | 723,200 | 101.69 | 102.00 | 100.16 | 101.50 | 00:00:00 | | 2006-12-20 | 524,800 | 101.52 | 102.12 | 100.29 | 100.44 | 00:00:00 | | 2006-12-21 | 755,100 | 100.38 | 100.80 | 98.77 | 98.96 | 00:00:00 | | 2006-12-22 | 846,500 | 99.00 | 99.74 | 96.83 | 97.02 | 00:00:00 | | 2006-12-26 | 535,000 | 97.02 | 97.21 | 96.26 | 96.46 | 00:00:00 | | 2006-12-27 | 631,100 | 97.03 | 98.50 | 96.54 | 96.99 | 00:00:00 | | 2006-12-28 | 609,200 | 96.50 | 97.15 | 96.09 | 96.73 | 00:00:00 | | 2006-12-29 | 471,300 | 96.60 | 97.47 | 95.64 | 95.90 | 00:00:00 | | 2007-01-03 | 956,400 | 97.04 | 97.89 | 93.03 | 94.48 | 00:00:00 | | 2007-01-04 | 720,300 | 94.17 | 95.89 | 94.15 | 95.20 | 00:00:00 | | 2007-01-05 | 979,000 | 95.08 | 95.93 | 93.52 | 94.08 | 00:00:00 | | 2007-01-08 | 1,635,600 | 93.67 | 93.91 | 90.81 | 91.20 | 00:00:00 | | 2007-01-09 | 1,586,800 | 91.04 | 92.04 | 88.79 | 89.37 | 00:00:00 | | 2007-01-10 | 1,940,600 | 89.00 | 89.31 | 86.68 | 87.11 | 00:00:00 | | 2007-01-11 | 1,836,500 | 86.80 | 91.51 | 86.20 | 91.24 | 00:00:00 | | 2007-01-12 | 1,701,900 | 91.92 | 94.79 | 91.92 | 94.03 | 00:00:00 | | 2007-01-16 | 800,500 | 94.72 | 94.72 | 92.81 | 93.11 | 00:00:00 | | 2007-01-17 | 1,027,000 | 92.96 | 95.00 | 92.62 | 94.75 | 00:00:00 | | 2007-01-18 | 945,200 | 94.78 | 95.26 | 93.34 | 93.56 | 00:00:00 | | 2007-01-19 | 674,800 | 93.30 | 93.99 | 92.76 | 93.41 | 00:00:00 | | 2007-01-22 | 1,192,400 | 94.70 | 97.47 | 94.13 | 97.08 | 00:00:00 | | 2007-01-23 | 899,500 | 97.09 | 98.81 | 96.40 | 97.60 | 00:00:00 | | 2007-01-24 | 521,100 | 97.80 | 98.00 | 96.47 | 96.86 | 00:00:00 | | 2007-01-25 | 616,900 | 96.86 | 96.87 | 94.40 | 95.16 | 00:00:00 | | 2007-01-26 | 564,900 | 95.33 | 95.82 | 93.73 | 94.98 | 00:00:00 | | 2007-01-29 | 590,000 | 95.33 | 97.68 | 94.59 | 97.52 | 00:00:00 | | 2007-01-30 | 1,181,900 | 97.06 | 98.45 | 95.44 | 98.20 | 00:00:00 | | 2007-01-31 | 790,800 | 98.24 | 99.19 | 96.65 | 98.41 | 00:00:00 | | 2007-02-01 | 2,220,900 | 99.14 | 99.86 | 98.38 | 99.32 | 00:00:00 | | 2007-02-02 | 4,981,100 | 115.00 | 117.97 | 113.54 | 116.77 | 00:00:00 | | 2007-02-05 | 1,266,100 | 116.06 | 117.00 | 114.28 | 114.85 | 00:00:00 | | 2007-02-06 | 926,500 | 114.54 | 116.30 | 113.75 | 115.50 | 00:00:00 | | 2007-02-07 | 954,600 | 115.14 | 116.71 | 113.37 | 114.53 | 00:00:00 | | 2007-02-08 | 483,800 | 114.37 | 115.21 | 113.04 | 114.52 | 00:00:00 | | 2007-02-09 | 951,200 | 114.16 | 115.50 | 110.85 | 112.06 | 00:00:00 | | 2007-02-12 | 770,100 | 112.04 | 113.70 | 110.22 | 113.50 | 00:00:00 | | 2007-02-13 | 597,100 | 113.15 | 114.45 | 112.00 | 113.20 | 00:00:00 | | 2007-02-14 | 564,900 | 112.85 | 115.00 | 112.84 | 113.84 | 00:00:00 | | 2007-02-15 | 631,600 | 113.79 | 114.29 | 112.18 | 112.66 | 00:00:00 | | 2007-02-16 | 622,100 | 112.21 | 114.50 | 112.17 | 114.41 | 00:00:00 | | 2007-02-20 | 615,600 | 114.47 | 115.65 | 113.75 | 115.00 | 00:00:00 | | 2007-02-21 | 535,800 | 114.83 | 116.43 | 114.50 | 114.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
