|
 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 | | 2007-08-13 | 725,800 | 202.42 | 203.88 | 197.41 | 201.20 | 00:00:00 | | 2007-08-14 | 495,000 | 199.31 | 201.90 | 196.57 | 196.80 | 00:00:00 | | 2007-08-15 | 813,800 | 196.50 | 201.81 | 193.34 | 194.61 | 00:00:00 | | 2007-08-16 | 1,349,300 | 192.40 | 198.37 | 185.10 | 189.63 | 00:00:00 | | 2007-08-17 | 910,600 | 193.36 | 199.19 | 188.46 | 199.13 | 00:00:00 | | 2007-08-20 | 650,900 | 200.27 | 201.18 | 197.62 | 198.50 | 00:00:00 | | 2007-08-21 | 711,300 | 197.70 | 207.30 | 197.70 | 205.59 | 00:00:00 | | 2007-08-22 | 868,500 | 207.97 | 212.20 | 206.54 | 210.93 | 00:00:00 | | 2007-08-23 | 480,600 | 212.00 | 212.11 | 205.06 | 205.50 | 00:00:00 | | 2007-08-24 | 483,800 | 205.80 | 212.16 | 204.12 | 211.46 | 00:00:00 | | 2007-08-27 | 577,000 | 211.00 | 213.36 | 206.60 | 209.40 | 00:00:00 | | 2007-08-28 | 642,000 | 207.50 | 210.75 | 204.11 | 205.98 | 00:00:00 | | 2007-08-29 | 720,200 | 207.60 | 216.23 | 206.32 | 215.58 | 00:00:00 | | 2007-08-30 | 935,700 | 214.48 | 220.42 | 212.60 | 217.06 | 00:00:00 | | 2007-08-31 | 777,900 | 220.00 | 224.27 | 216.03 | 221.28 | 00:00:00 | | 2007-09-04 | 719,600 | 223.57 | 228.12 | 221.00 | 226.68 | 00:00:00 | | 2007-09-05 | 580,800 | 225.95 | 228.73 | 220.80 | 224.05 | 00:00:00 | | 2007-09-06 | 703,800 | 225.85 | 229.99 | 222.70 | 229.97 | 00:00:00 | | 2007-09-07 | 1,030,700 | 226.03 | 227.34 | 220.25 | 221.97 | 00:00:00 | | 2007-09-10 | 883,100 | 223.95 | 225.80 | 218.63 | 223.15 | 00:00:00 | | 2007-09-11 | 736,300 | 225.34 | 225.50 | 217.16 | 219.32 | 00:00:00 | | 2007-09-12 | 704,200 | 220.00 | 225.79 | 219.65 | 222.26 | 00:00:00 | | 2007-09-13 | 520,200 | 223.61 | 225.44 | 221.14 | 221.14 | 00:00:00 | | 2007-09-14 | 1,052,700 | 220.00 | 221.84 | 212.94 | 214.00 | 00:00:00 | | 2007-09-17 | 960,200 | 213.80 | 216.99 | 209.70 | 212.50 | 00:00:00 | | 2007-09-18 | 899,200 | 215.99 | 225.48 | 213.15 | 225.05 | 00:00:00 | | 2007-09-19 | 1,364,000 | 229.26 | 233.60 | 222.55 | 226.92 | 00:00:00 | | 2007-09-20 | 467,200 | 229.42 | 229.84 | 224.20 | 224.84 | 00:00:00 | | 2007-09-21 | 904,300 | 225.29 | 226.95 | 220.03 | 221.91 | 00:00:00 | | 2007-09-24 | 655,600 | 225.00 | 227.77 | 220.05 | 223.88 | 00:00:00 | | 2007-09-25 | 498,700 | 221.13 | 227.96 | 221.13 | 227.65 | 00:00:00 | | 2007-09-26 | 1,336,200 | 229.61 | 235.40 | 228.67 | 231.31 | 00:00:00 | | 2007-09-27 | 600,100 | 233.95 | 234.00 | 228.61 | 231.00 | 00:00:00 | | 2007-09-28 | 591,300 | 231.52 | 233.58 | 229.28 | 230.00 | 00:00:00 | | 2007-10-01 | 865,000 | 233.39 | 233.50 | 229.70 | 231.40 | 00:00:00 | | 2007-10-02 | 619,600 | 232.64 | 237.99 | 231.50 | 233.12 | 00:00:00 | | 2007-10-03 | 1,133,800 | 237.00 | 245.38 | 232.77 | 239.62 | 00:00:00 | | 2007-10-04 | 628,700 | 240.00 | 242.97 | 235.05 | 239.53 | 00:00:00 | | 2007-10-05 | 718,500 | 243.56 | 247.36 | 241.25 | 247.03 | 00:00:00 | | 2007-10-08 | 1,277,600 | 247.90 | 256.99 | 247.28 | 256.76 | 00:00:00 | | 2007-10-09 | 988,000 | 258.36 | 261.99 | 253.55 | 258.48 | 00:00:00 | | 2007-10-10 | 825,400 | 258.94 | 264.51 | 256.38 | 258.87 | 00:00:00 | | 2007-10-11 | 1,728,900 | 261.01 | 263.49 | 242.03 | 247.65 | 00:00:00 | | 2007-10-12 | 872,100 | 249.45 | 253.29 | 245.55 | 249.39 | 00:00:00 | | 2007-10-15 | 685,600 | 250.60 | 254.25 | 246.11 | 250.73 | 00:00:00 | | 2007-10-16 | 1,148,900 | 246.54 | 251.73 | 240.58 | 244.60 | 00:00:00 | | 2007-10-17 | 1,584,600 | 248.20 | 248.40 | 234.08 | 236.72 | 00:00:00 | | 2007-10-18 | 2,566,900 | 239.36 | 258.47 | 237.82 | 256.44 | 00:00:00 | | 2007-10-19 | 5,358,500 | 268.74 | 279.52 | 265.90 | 269.34 | 00:00:00 | | 2007-10-22 | 2,093,000 | 267.82 | 287.10 | 265.00 | 285.86 | 00:00:00 | | 2007-10-23 | 2,668,900 | 296.50 | 304.35 | 290.50 | 304.30 | 00:00:00 | | 2007-10-24 | 2,719,400 | 302.80 | 317.58 | 298.25 | 317.37 | 00:00:00 | | 2007-10-25 | 3,667,100 | 323.91 | 334.88 | 318.62 | 329.45 | 00:00:00 | | 2007-10-26 | 2,222,700 | 333.33 | 339.63 | 328.00 | 329.09 | 00:00:00 | | 2007-10-29 | 2,152,700 | 332.48 | 332.64 | 316.16 | 321.29 | 00:00:00 | | 2007-10-30 | 1,821,400 | 317.42 | 330.27 | 316.00 | 323.59 | 00:00:00 | | 2007-10-31 | 1,153,300 | 324.50 | 329.49 | 321.09 | 326.87 | 00:00:00 | | 2007-11-01 | 1,379,500 | 322.24 | 329.40 | 318.98 | 322.02 | 00:00:00 | | 2007-11-02 | 1,661,400 | 323.52 | 325.88 | 303.86 | 311.80 | 00:00:00 | | 2007-11-05 | 1,119,400 | 304.21 | 313.77 | 300.06 | 309.41 | 00:00:00 | | 2007-11-06 | 1,027,600 | 313.78 | 319.38 | 307.25 | 317.07 | 00:00:00 | | 2007-11-07 | 1,377,800 | 310.53 | 320.50 | 306.53 | 309.46 | 00:00:00 | | 2007-11-08 | 1,782,900 | 310.56 | 313.86 | 284.00 | 293.88 | 00:00:00 | | 2007-11-09 | 1,299,200 | 284.00 | 292.00 | 280.00 | 282.27 | 00:00:00 | | 2007-11-12 | 1,656,800 | 276.06 | 284.90 | 264.00 | 266.46 | 00:00:00 | | 2007-11-13 | 1,387,100 | 268.56 | 277.32 | 264.00 | 275.55 | 00:00:00 | | 2007-11-14 | 1,522,300 | 282.45 | 291.92 | 277.57 | 281.24 | 00:00:00 | | 2007-11-15 | 1,131,200 | 279.35 | 288.73 | 279.18 | 282.92 | 00:00:00 | | 2007-11-16 | 1,107,800 | 285.21 | 286.86 | 274.40 | 280.65 | 00:00:00 | | 2007-11-19 | 1,016,600 | 278.91 | 287.67 | 277.04 | 284.23 | 00:00:00 | | 2007-11-20 | 1,187,800 | 286.03 | 297.93 | 280.00 | 287.90 | 00:00:00 | | 2007-11-21 | 769,700 | 285.00 | 288.90 | 278.05 | 279.87 | 00:00:00 | | 2007-11-23 | 271,900 | 281.83 | 286.50 | 279.50 | 283.71 | 00:00:00 | | 2007-11-26 | 780,500 | 286.87 | 295.00 | 282.50 | 283.41 | 00:00:00 | | 2007-11-27 | 1,048,600 | 288.72 | 297.39 | 284.00 | 296.48 | 00:00:00 | | 2007-11-28 | 1,994,400 | 301.50 | 325.99 | 301.00 | 324.50 | 00:00:00 | | 2007-11-29 | 1,288,300 | 325.00 | 331.99 | 318.70 | 321.98 | 00:00:00 | | 2007-11-30 | 1,787,800 | 330.72 | 330.97 | 315.36 | 327.68 | 00:00:00 | | 2007-12-03 | 1,172,800 | 329.68 | 334.75 | 323.02 | 328.20 | 00:00:00 | | 2007-12-04 | 910,000 | 324.87 | 332.88 | 320.02 | 325.65 | 00:00:00 | | 2007-12-05 | 925,900 | 330.00 | 333.80 | 325.71 | 332.93 | 00:00:00 | | 2007-12-06 | 1,708,400 | 332.90 | 347.58 | 330.51 | 344.79 | 00:00:00 | | 2007-12-07 | 1,146,400 | 347.00 | 354.74 | 345.00 | 353.00 | 00:00:00 | | 2007-12-10 | 1,386,200 | 358.29 | 359.59 | 346.36 | 347.58 | 00:00:00 | | 2007-12-11 | 1,267,600 | 350.20 | 354.48 | 333.14 | 336.10 | 00:00:00 | | 2007-12-12 | 1,531,200 | 345.02 | 346.50 | 325.83 | 335.24 | 00:00:00 | | 2007-12-13 | 1,288,600 | 330.45 | 335.24 | 321.01 | 328.60 | 00:00:00 | | 2007-12-14 | 870,600 | 324.16 | 334.42 | 321.30 | 324.89 | 00:00:00 | | 2007-12-17 | 1,298,700 | 324.58 | 329.00 | 303.77 | 305.55 | 00:00:00 | | 2007-12-18 | 1,890,200 | 310.03 | 311.99 | 289.53 | 307.60 | 00:00:00 | | 2007-12-19 | 1,238,700 | 306.53 | 318.86 | 305.11 | 312.95 | 00:00:00 | | 2007-12-20 | 811,600 | 315.22 | 322.32 | 315.21 | 321.63 | 00:00:00 | | 2007-12-21 | 1,561,400 | 328.00 | 328.50 | 319.60 | 325.44 | 00:00:00 | | 2007-12-24 | 402,500 | 324.23 | 333.99 | 323.27 | 333.80 | 00:00:00 | | 2007-12-26 | 553,700 | 334.27 | 337.90 | 329.17 | 335.24 | 00:00:00 | | 2007-12-27 | 611,100 | 334.01 | 338.81 | 327.41 | 329.56 | 00:00:00 | | 2007-12-28 | 531,700 | 331.25 | 333.30 | 322.03 | 325.14 | 00:00:00 | | 2007-12-31 | 588,000 | 322.73 | 329.24 | 322.61 | 323.00 | 00:00:00 | | 2008-01-02 | 835,600 | 323.64 | 330.47 | 315.00 | 323.95 | 00:00:00 | | 2008-01-03 | 710,200 | 323.81 | 325.98 | 320.75 | 321.75 | 00:00:00 | | 2008-01-04 | 1,028,400 | 315.55 | 318.33 | 302.27 | 305.00 | 00:00:00 | | 2008-01-07 | 1,171,100 | 306.32 | 312.67 | 296.45 | 299.98 | 00:00:00 | | 2008-01-08 | 2,180,300 | 286.00 | 292.63 | 270.65 | 271.73 | 00:00:00 | | 2008-01-09 | 2,362,200 | 265.65 | 274.55 | 253.21 | 263.64 | 00:00:00 | | 2008-01-10 | 1,773,900 | 257.47 | 270.78 | 254.32 | 267.63 | 00:00:00 | | 2008-01-11 | 1,172,800 | 264.20 | 270.72 | 258.99 | 262.19 | 00:00:00 | | 2008-01-14 | 891,800 | 266.59 | 268.74 | 262.32 | 265.69 | 00:00:00 | | 2008-01-15 | 1,309,400 | 259.06 | 264.40 | 250.50 | 256.22 | 00:00:00 | | 2008-01-16 | 1,803,500 | 250.55 | 269.99 | 249.22 | 265.05 | 00:00:00 | | 2008-01-17 | 1,122,400 | 266.99 | 270.91 | 254.92 | 261.34 | 00:00:00 | | 2008-01-18 | 1,113,300 | 261.01 | 266.09 | 256.01 | 262.07 | 00:00:00 | | 2008-01-22 | 1,115,000 | 240.13 | 265.00 | 235.53 | 261.84 | 00:00:00 | | 2008-01-23 | 1,244,500 | 254.98 | 271.14 | 245.08 | 270.86 | 00:00:00 | | 2008-01-24 | 1,059,400 | 273.00 | 279.58 | 265.11 | 270.00 | 00:00:00 | | 2008-01-25 | 755,300 | 274.97 | 278.52 | 268.22 | 269.00 | 00:00:00 | | 2008-01-28 | 833,100 | 270.00 | 277.86 | 262.09 | 277.57 | 00:00:00 | | 2008-01-29 | 1,859,200 | 273.95 | 273.95 | 243.99 | 244.30 | 00:00:00 | | 2008-01-30 | 1,939,100 | 244.60 | 248.66 | 233.56 | 235.00 | 00:00:00 | | 2008-01-31 | 2,075,100 | 229.05 | 255.00 | 227.26 | 254.00 | 00:00:00 | | 2008-02-01 | 3,992,700 | 292.73 | 314.43 | 291.00 | 305.61 | 00:00:00 | | 2008-02-04 | 1,583,700 | 306.94 | 315.80 | 303.51 | 307.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
