|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 535,800 | 114.83 | 116.43 | 114.50 | 114.88 | 00:00:00 | | 2007-02-22 | 428,700 | 115.00 | 115.12 | 112.70 | 113.69 | 00:00:00 | | 2007-02-23 | 432,800 | 113.67 | 113.85 | 112.39 | 113.08 | 00:00:00 | | 2007-02-26 | 432,800 | 113.91 | 114.40 | 111.50 | 113.25 | 00:00:00 | | 2007-02-27 | 852,400 | 111.58 | 111.96 | 109.20 | 109.51 | 00:00:00 | | 2007-02-28 | 984,300 | 109.58 | 111.63 | 107.20 | 111.10 | 00:00:00 | | 2007-03-01 | 943,600 | 109.08 | 110.00 | 106.55 | 109.00 | 00:00:00 | | 2007-03-02 | 573,900 | 108.99 | 109.49 | 107.30 | 107.52 | 00:00:00 | | 2007-03-05 | 918,300 | 106.01 | 107.50 | 104.07 | 104.23 | 00:00:00 | | 2007-03-06 | 1,477,000 | 105.96 | 109.83 | 105.32 | 108.52 | 00:00:00 | | 2007-03-07 | 600,600 | 108.56 | 109.27 | 107.50 | 108.24 | 00:00:00 | | 2007-03-08 | 673,400 | 109.30 | 111.31 | 109.26 | 109.92 | 00:00:00 | | 2007-03-09 | 520,900 | 111.41 | 113.00 | 110.40 | 110.75 | 00:00:00 | | 2007-03-12 | 341,500 | 110.26 | 110.95 | 109.12 | 110.24 | 00:00:00 | | 2007-03-13 | 568,800 | 109.00 | 110.44 | 107.85 | 107.90 | 00:00:00 | | 2007-03-14 | 505,700 | 107.80 | 109.10 | 106.37 | 108.92 | 00:00:00 | | 2007-03-15 | 783,300 | 109.02 | 112.50 | 108.99 | 111.59 | 00:00:00 | | 2007-03-16 | 1,003,800 | 111.38 | 113.25 | 110.85 | 111.67 | 00:00:00 | | 2007-03-19 | 1,154,400 | 112.56 | 116.25 | 111.67 | 114.23 | 00:00:00 | | 2007-03-20 | 547,800 | 114.66 | 116.18 | 114.24 | 115.63 | 00:00:00 | | 2007-03-21 | 694,200 | 115.92 | 116.33 | 115.10 | 116.20 | 00:00:00 | | 2007-03-22 | 1,930,200 | 116.36 | 122.71 | 116.36 | 120.66 | 00:00:00 | | 2007-03-23 | 766,500 | 119.81 | 122.43 | 119.64 | 121.67 | 00:00:00 | | 2007-03-26 | 862,800 | 121.76 | 123.40 | 120.19 | 123.38 | 00:00:00 | | 2007-03-27 | 828,300 | 123.38 | 125.00 | 122.51 | 123.31 | 00:00:00 | | 2007-03-28 | 692,500 | 122.50 | 124.49 | 121.76 | 122.37 | 00:00:00 | | 2007-03-29 | 427,000 | 124.34 | 124.44 | 121.23 | 123.01 | 00:00:00 | | 2007-03-30 | 461,400 | 123.35 | 123.49 | 120.60 | 121.57 | 00:00:00 | | 2007-04-02 | 376,000 | 121.48 | 122.76 | 121.12 | 121.94 | 00:00:00 | | 2007-04-03 | 604,700 | 122.21 | 124.41 | 122.07 | 123.27 | 00:00:00 | | 2007-04-04 | 690,900 | 123.63 | 125.67 | 123.00 | 125.12 | 00:00:00 | | 2007-04-05 | 452,000 | 125.39 | 125.51 | 123.33 | 124.52 | 00:00:00 | | 2007-04-09 | 440,300 | 124.30 | 125.45 | 123.50 | 123.77 | 00:00:00 | | 2007-04-10 | 458,900 | 123.56 | 124.00 | 122.36 | 122.82 | 00:00:00 | | 2007-04-11 | 690,500 | 123.00 | 124.05 | 121.46 | 123.01 | 00:00:00 | | 2007-04-12 | 385,100 | 122.52 | 123.82 | 121.67 | 123.19 | 00:00:00 | | 2007-04-13 | 608,800 | 123.44 | 125.37 | 123.09 | 124.74 | 00:00:00 | | 2007-04-16 | 750,000 | 125.77 | 127.77 | 125.20 | 125.49 | 00:00:00 | | 2007-04-17 | 555,600 | 126.01 | 126.43 | 124.87 | 125.25 | 00:00:00 | | 2007-04-18 | 946,700 | 125.85 | 126.65 | 121.61 | 122.51 | 00:00:00 | | 2007-04-19 | 1,481,100 | 122.29 | 122.69 | 120.54 | 121.19 | 00:00:00 | | 2007-04-20 | 4,373,200 | 127.99 | 134.60 | 127.99 | 131.75 | 00:00:00 | | 2007-04-23 | 1,516,400 | 131.77 | 135.56 | 131.23 | 134.25 | 00:00:00 | | 2007-04-24 | 992,300 | 132.83 | 133.99 | 130.97 | 133.41 | 00:00:00 | | 2007-04-25 | 899,000 | 133.30 | 135.70 | 132.00 | 133.73 | 00:00:00 | | 2007-04-26 | 509,500 | 133.37 | 134.32 | 132.45 | 133.94 | 00:00:00 | | 2007-04-27 | 576,200 | 133.12 | 133.46 | 131.80 | 133.31 | 00:00:00 | | 2007-04-30 | 720,000 | 132.60 | 133.30 | 129.25 | 129.66 | 00:00:00 | | 2007-05-01 | 768,100 | 130.78 | 131.16 | 127.74 | 131.07 | 00:00:00 | | 2007-05-02 | 666,200 | 131.10 | 134.16 | 130.58 | 134.08 | 00:00:00 | | 2007-05-03 | 904,800 | 134.65 | 136.21 | 133.00 | 135.45 | 00:00:00 | | 2007-05-04 | 748,000 | 135.19 | 135.50 | 132.68 | 133.94 | 00:00:00 | | 2007-05-07 | 581,400 | 133.62 | 135.31 | 133.00 | 134.45 | 00:00:00 | | 2007-05-08 | 637,000 | 133.44 | 134.75 | 132.42 | 134.47 | 00:00:00 | | 2007-05-09 | 563,200 | 133.60 | 135.90 | 133.30 | 135.01 | 00:00:00 | | 2007-05-10 | 937,800 | 134.96 | 135.00 | 130.07 | 130.81 | 00:00:00 | | 2007-05-11 | 554,600 | 131.35 | 132.66 | 129.03 | 130.90 | 00:00:00 | | 2007-05-14 | 335,400 | 131.00 | 132.24 | 129.56 | 130.22 | 00:00:00 | | 2007-05-15 | 521,600 | 130.25 | 131.47 | 129.92 | 130.18 | 00:00:00 | | 2007-05-16 | 678,200 | 131.27 | 131.78 | 127.66 | 129.35 | 00:00:00 | | 2007-05-17 | 386,100 | 129.46 | 130.11 | 128.05 | 129.27 | 00:00:00 | | 2007-05-18 | 821,800 | 131.00 | 132.98 | 129.67 | 132.64 | 00:00:00 | | 2007-05-21 | 591,700 | 132.38 | 133.60 | 131.70 | 132.92 | 00:00:00 | | 2007-05-22 | 542,100 | 132.69 | 134.59 | 131.65 | 133.59 | 00:00:00 | | 2007-05-23 | 1,480,400 | 133.98 | 139.81 | 133.34 | 137.09 | 00:00:00 | | 2007-05-24 | 893,100 | 136.50 | 140.68 | 135.00 | 136.56 | 00:00:00 | | 2007-05-25 | 541,600 | 136.82 | 138.20 | 136.01 | 136.99 | 00:00:00 | | 2007-05-29 | 376,000 | 137.00 | 137.61 | 136.25 | 136.70 | 00:00:00 | | 2007-05-30 | 395,400 | 136.36 | 137.70 | 134.64 | 137.69 | 00:00:00 | | 2007-05-31 | 730,900 | 137.77 | 141.80 | 136.79 | 137.63 | 00:00:00 | | 2007-06-01 | 434,400 | 138.40 | 139.70 | 137.60 | 139.03 | 00:00:00 | | 2007-06-04 | 1,006,300 | 140.82 | 143.98 | 139.90 | 143.39 | 00:00:00 | | 2007-06-05 | 916,000 | 143.18 | 146.20 | 142.39 | 142.69 | 00:00:00 | | 2007-06-06 | 577,400 | 142.58 | 143.37 | 140.70 | 140.71 | 00:00:00 | | 2007-06-07 | 682,200 | 140.61 | 141.53 | 137.01 | 137.33 | 00:00:00 | | 2007-06-08 | 780,800 | 136.70 | 140.25 | 136.11 | 139.00 | 00:00:00 | | 2007-06-11 | 414,100 | 139.72 | 141.61 | 139.05 | 140.31 | 00:00:00 | | 2007-06-12 | 546,300 | 140.32 | 140.50 | 137.10 | 137.94 | 00:00:00 | | 2007-06-13 | 745,400 | 139.02 | 140.52 | 137.84 | 140.08 | 00:00:00 | | 2007-06-14 | 1,144,500 | 139.95 | 142.11 | 139.80 | 141.26 | 00:00:00 | | 2007-06-15 | 746,400 | 142.69 | 142.75 | 139.94 | 140.56 | 00:00:00 | | 2007-06-18 | 381,000 | 140.57 | 141.72 | 140.04 | 140.84 | 00:00:00 | | 2007-06-19 | 452,500 | 139.80 | 142.75 | 139.70 | 140.84 | 00:00:00 | | 2007-06-20 | 575,100 | 142.07 | 142.48 | 138.41 | 138.76 | 00:00:00 | | 2007-06-21 | 407,500 | 138.57 | 140.20 | 137.45 | 138.98 | 00:00:00 | | 2007-06-22 | 481,100 | 138.50 | 139.73 | 137.01 | 137.55 | 00:00:00 | | 2007-06-25 | 482,100 | 138.52 | 139.42 | 135.95 | 136.50 | 00:00:00 | | 2007-06-26 | 614,000 | 136.51 | 138.01 | 135.04 | 135.73 | 00:00:00 | | 2007-06-27 | 402,100 | 135.05 | 139.10 | 135.04 | 139.02 | 00:00:00 | | 2007-06-28 | 375,700 | 139.02 | 140.21 | 138.04 | 138.50 | 00:00:00 | | 2007-06-29 | 385,800 | 138.45 | 140.20 | 137.87 | 138.77 | 00:00:00 | | 2007-07-02 | 651,100 | 139.00 | 142.43 | 138.31 | 141.95 | 00:00:00 | | 2007-07-03 | 314,100 | 141.90 | 143.13 | 141.53 | 141.91 | 00:00:00 | | 2007-07-05 | 481,800 | 141.51 | 143.14 | 140.64 | 142.74 | 00:00:00 | | 2007-07-06 | 476,800 | 143.21 | 145.63 | 142.66 | 144.90 | 00:00:00 | | 2007-07-09 | 670,300 | 145.00 | 148.48 | 144.66 | 147.40 | 00:00:00 | | 2007-07-10 | 682,900 | 146.93 | 149.30 | 144.00 | 146.51 | 00:00:00 | | 2007-07-11 | 325,400 | 146.53 | 148.17 | 145.31 | 147.40 | 00:00:00 | | 2007-07-12 | 554,500 | 147.74 | 149.00 | 146.35 | 148.90 | 00:00:00 | | 2007-07-13 | 544,400 | 148.91 | 149.98 | 147.18 | 148.37 | 00:00:00 | | 2007-07-16 | 567,200 | 148.50 | 148.55 | 146.05 | 146.83 | 00:00:00 | | 2007-07-17 | 717,600 | 148.38 | 150.75 | 146.00 | 148.94 | 00:00:00 | | 2007-07-18 | 753,700 | 148.17 | 149.37 | 147.49 | 148.42 | 00:00:00 | | 2007-07-19 | 1,348,900 | 149.61 | 150.97 | 148.12 | 150.08 | 00:00:00 | | 2007-07-20 | 8,903,700 | 175.58 | 199.84 | 175.58 | 198.59 | 00:00:00 | | 2007-07-23 | 4,790,400 | 203.87 | 214.76 | 202.66 | 208.03 | 00:00:00 | | 2007-07-24 | 2,401,400 | 202.00 | 204.94 | 200.22 | 203.15 | 00:00:00 | | 2007-07-25 | 1,616,100 | 205.03 | 205.31 | 195.15 | 200.17 | 00:00:00 | | 2007-07-26 | 1,226,300 | 196.20 | 204.78 | 195.15 | 201.30 | 00:00:00 | | 2007-07-27 | 1,043,900 | 201.00 | 208.25 | 198.81 | 202.55 | 00:00:00 | | 2007-07-30 | 2,069,000 | 202.78 | 216.98 | 200.06 | 215.18 | 00:00:00 | | 2007-07-31 | 2,185,800 | 215.88 | 225.02 | 212.33 | 212.61 | 00:00:00 | | 2007-08-01 | 1,246,800 | 212.38 | 214.27 | 206.28 | 211.56 | 00:00:00 | | 2007-08-02 | 869,800 | 212.98 | 213.00 | 207.77 | 211.95 | 00:00:00 | | 2007-08-03 | 1,019,500 | 212.95 | 214.79 | 204.38 | 204.38 | 00:00:00 | | 2007-08-06 | 1,109,600 | 205.95 | 209.90 | 199.23 | 208.53 | 00:00:00 | | 2007-08-07 | 826,100 | 209.24 | 211.30 | 204.87 | 210.25 | 00:00:00 | | 2007-08-08 | 779,900 | 211.76 | 215.39 | 207.50 | 211.25 | 00:00:00 | | 2007-08-09 | 1,074,000 | 207.00 | 213.50 | 200.37 | 201.30 | 00:00:00 | | 2007-08-10 | 1,289,900 | 198.50 | 203.82 | 196.06 | 197.10 | 00:00:00 | | 2007-08-13 | 725,800 | 202.42 | 203.88 | 197.41 | 201.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
