|
 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 | | 2008-02-04 | 1,583,700 | 306.94 | 315.80 | 303.51 | 307.50 | 00:00:00 | | 2008-02-05 | 1,437,500 | 306.92 | 314.99 | 305.18 | 307.88 | 00:00:00 | | 2008-02-06 | 1,230,600 | 309.81 | 312.00 | 293.00 | 293.78 | 00:00:00 | | 2008-02-07 | 1,295,400 | 290.00 | 304.64 | 287.98 | 298.65 | 00:00:00 | | 2008-02-08 | 658,600 | 300.00 | 303.36 | 295.20 | 300.68 | 00:00:00 | | 2008-02-11 | 706,200 | 299.53 | 303.88 | 297.00 | 301.82 | 00:00:00 | | 2008-02-12 | 866,900 | 303.99 | 304.00 | 293.29 | 296.68 | 00:00:00 | | 2008-02-13 | 1,103,800 | 299.00 | 308.98 | 297.52 | 308.54 | 00:00:00 | | 2008-02-14 | 912,700 | 310.00 | 312.90 | 300.08 | 300.08 | 00:00:00 | | 2008-02-15 | 1,168,800 | 298.75 | 307.46 | 296.01 | 303.27 | 00:00:00 | | 2008-02-19 | 1,189,300 | 308.31 | 309.44 | 287.12 | 290.50 | 00:00:00 | | 2008-02-20 | 860,700 | 288.52 | 294.11 | 281.84 | 291.43 | 00:00:00 | | 2008-02-21 | 497,100 | 293.50 | 294.99 | 285.03 | 286.26 | 00:00:00 | | 2008-02-22 | 516,900 | 287.14 | 292.04 | 283.44 | 291.57 | 00:00:00 | | 2008-02-25 | 553,300 | 291.02 | 294.49 | 285.57 | 293.58 | 00:00:00 | | 2008-02-26 | 534,800 | 292.84 | 300.00 | 287.09 | 296.23 | 00:00:00 | | 2008-02-27 | 546,700 | 294.75 | 297.40 | 290.04 | 294.92 | 00:00:00 | | 2008-02-28 | 534,000 | 287.50 | 294.48 | 287.17 | 289.91 | 00:00:00 | | 2008-02-29 | 767,100 | 286.00 | 288.51 | 280.41 | 281.92 | 00:00:00 | | 2008-03-03 | 836,700 | 281.00 | 284.98 | 275.25 | 283.71 | 00:00:00 | | 2008-03-04 | 630,300 | 281.88 | 286.88 | 273.36 | 280.08 | 00:00:00 | | 2008-03-05 | 597,400 | 282.17 | 288.91 | 280.19 | 286.32 | 00:00:00 | | 2008-03-06 | 1,429,700 | 283.33 | 288.65 | 269.82 | 270.76 | 00:00:00 | | 2008-03-07 | 933,500 | 265.28 | 274.54 | 260.00 | 264.75 | 00:00:00 | | 2008-03-10 | 1,103,300 | 262.81 | 269.08 | 254.37 | 255.58 | 00:00:00 | | 2008-03-11 | 1,232,200 | 266.03 | 269.52 | 260.86 | 267.17 | 00:00:00 | | 2008-03-12 | 1,073,900 | 266.99 | 279.99 | 265.01 | 274.38 | 00:00:00 | | 2008-03-13 | 1,092,300 | 269.90 | 286.28 | 265.25 | 284.98 | 00:00:00 | | 2008-03-14 | 994,600 | 290.00 | 291.10 | 275.77 | 283.07 | 00:00:00 | | 2008-03-17 | 803,200 | 271.51 | 286.82 | 271.50 | 279.87 | 00:00:00 | | 2008-03-18 | 769,800 | 287.30 | 297.18 | 283.56 | 294.75 | 00:00:00 | | 2008-03-19 | 697,300 | 293.11 | 301.88 | 290.00 | 291.66 | 00:00:00 | | 2008-03-20 | 809,100 | 291.45 | 301.42 | 288.45 | 300.69 | 00:00:00 | | 2008-03-24 | 1,486,900 | 302.74 | 335.00 | 301.80 | 327.24 | 00:00:00 | | 2008-03-25 | 846,000 | 329.91 | 330.88 | 321.79 | 325.93 | 00:00:00 | | 2008-03-26 | 532,600 | 325.77 | 326.25 | 317.00 | 323.97 | 00:00:00 | | 2008-03-27 | 560,100 | 325.01 | 327.92 | 321.02 | 321.86 | 00:00:00 | | 2008-03-28 | 653,100 | 324.43 | 332.00 | 322.16 | 322.71 | 00:00:00 | | 2008-03-31 | 737,600 | 325.95 | 331.00 | 320.29 | 324.35 | 00:00:00 | | 2008-04-01 | 1,473,800 | 329.00 | 347.93 | 326.00 | 346.94 | 00:00:00 | | 2008-04-02 | 860,000 | 346.34 | 349.89 | 338.00 | 340.02 | 00:00:00 | | 2008-04-03 | 752,600 | 340.53 | 341.52 | 334.06 | 336.99 | 00:00:00 | | 2008-04-04 | 828,500 | 340.56 | 341.99 | 332.21 | 338.44 | 00:00:00 | | 2008-04-07 | 1,354,100 | 342.99 | 357.89 | 341.18 | 345.14 | 00:00:00 | | 2008-04-08 | 730,600 | 344.93 | 351.42 | 341.25 | 347.10 | 00:00:00 | | 2008-04-09 | 1,294,800 | 348.90 | 349.21 | 331.89 | 336.07 | 00:00:00 | | 2008-04-10 | 1,563,800 | 342.84 | 357.98 | 339.76 | 353.88 | 00:00:00 | | 2008-04-11 | 1,993,900 | 346.25 | 347.21 | 330.23 | 333.58 | 00:00:00 | | 2008-04-14 | 1,373,300 | 332.25 | 332.99 | 315.78 | 324.84 | 00:00:00 | | 2008-04-15 | 1,441,900 | 327.99 | 339.80 | 325.35 | 339.80 | 00:00:00 | | 2008-04-16 | 1,032,200 | 343.40 | 346.55 | 339.13 | 345.99 | 00:00:00 | | 2008-04-17 | 2,085,900 | 346.10 | 355.98 | 343.16 | 348.50 | 00:00:00 | | 2008-04-18 | 5,100,200 | 310.54 | 311.95 | 285.20 | 288.50 | 00:00:00 | | 2008-04-21 | 2,337,900 | 289.08 | 293.00 | 275.62 | 291.48 | 00:00:00 | | 2008-04-22 | 1,408,200 | 285.02 | 286.98 | 275.00 | 275.52 | 00:00:00 | | 2008-04-23 | 1,329,000 | 276.96 | 284.47 | 271.86 | 282.95 | 00:00:00 | | 2008-04-24 | 1,004,400 | 281.01 | 287.50 | 274.07 | 278.60 | 00:00:00 | | 2008-04-25 | 845,600 | 279.89 | 281.81 | 275.04 | 279.78 | 00:00:00 | | 2008-04-28 | 1,136,100 | 282.95 | 289.69 | 282.17 | 285.50 | 00:00:00 | | 2008-04-29 | 1,107,500 | 285.00 | 293.21 | 283.00 | 291.01 | 00:00:00 | | 2008-04-30 | 1,011,400 | 289.10 | 295.85 | 286.28 | 289.26 | 00:00:00 | | 2008-05-01 | 689,500 | 291.90 | 295.85 | 287.40 | 294.45 | 00:00:00 | | 2008-05-02 | 558,600 | 297.03 | 298.50 | 288.66 | 290.03 | 00:00:00 | | 2008-05-05 | 761,700 | 290.00 | 297.70 | 288.00 | 294.75 | 00:00:00 | | 2008-05-06 | 559,100 | 293.57 | 294.92 | 286.61 | 293.34 | 00:00:00 | | 2008-05-07 | 772,600 | 292.62 | 294.99 | 287.72 | 288.79 | 00:00:00 | | 2008-05-08 | 715,500 | 289.78 | 290.72 | 282.75 | 287.57 | 00:00:00 | | 2008-05-09 | 454,500 | 284.44 | 289.83 | 282.28 | 289.10 | 00:00:00 | | 2008-05-12 | 432,500 | 288.50 | 291.60 | 285.56 | 291.24 | 00:00:00 | | 2008-05-13 | 367,800 | 291.61 | 291.61 | 286.25 | 290.39 | 00:00:00 | | 2008-05-14 | 548,800 | 290.35 | 293.89 | 285.68 | 285.85 | 00:00:00 | | 2008-05-15 | 782,800 | 285.69 | 293.80 | 285.62 | 292.98 | 00:00:00 | | 2008-05-16 | 1,322,800 | 292.98 | 304.28 | 292.30 | 299.75 | 00:00:00 | | 2008-05-19 | 938,300 | 301.42 | 308.73 | 297.61 | 298.50 | 00:00:00 | | 2008-05-20 | 481,400 | 298.01 | 299.67 | 293.91 | 298.34 | 00:00:00 | | 2008-05-21 | 648,400 | 297.15 | 300.93 | 288.26 | 288.65 | 00:00:00 | | 2008-05-22 | 1,598,200 | 283.11 | 284.79 | 272.81 | 274.75 | 00:00:00 | | 2008-05-23 | 1,069,100 | 282.76 | 287.46 | 279.37 | 284.77 | 00:00:00 | | 2008-05-27 | 446,500 | 286.00 | 286.44 | 281.26 | 286.08 | 00:00:00 | | 2008-05-28 | 367,200 | 288.50 | 288.85 | 284.18 | 288.85 | 00:00:00 | | 2008-05-29 | 569,500 | 286.25 | 295.00 | 286.25 | 291.47 | 00:00:00 | | 2008-05-30 | 6,212,900 | 292.97 | 297.00 | 290.10 | 293.59 | 00:00:00 | | 2008-06-02 | 991,400 | 293.35 | 296.55 | 286.00 | 288.58 | 00:00:00 | | 2008-06-03 | 1,005,700 | 289.75 | 289.79 | 279.19 | 283.75 | 00:00:00 | | 2008-06-04 | 815,800 | 284.39 | 289.54 | 282.16 | 286.07 | 00:00:00 | | 2008-06-05 | 666,900 | 287.02 | 291.44 | 283.39 | 291.41 | 00:00:00 | | 2008-06-06 | 777,800 | 289.00 | 289.74 | 278.67 | 280.91 | 00:00:00 | | 2008-06-09 | 815,300 | 282.59 | 282.59 | 271.62 | 275.09 | 00:00:00 | | 2008-06-10 | 1,165,000 | 271.27 | 271.48 | 263.27 | 270.26 | 00:00:00 | | 2008-06-11 | 614,700 | 273.98 | 274.00 | 265.29 | 265.92 | 00:00:00 | | 2008-06-12 | 729,100 | 267.00 | 274.55 | 263.51 | 269.66 | 00:00:00 | | 2008-06-13 | 728,200 | 272.51 | 281.00 | 270.00 | 281.00 | 00:00:00 | | 2008-06-16 | 643,700 | 277.04 | 281.15 | 274.56 | 280.50 | 00:00:00 | | 2008-06-17 | 527,500 | 281.58 | 283.86 | 279.28 | 282.03 | 00:00:00 | | 2008-06-18 | 729,000 | 279.51 | 284.77 | 279.06 | 283.12 | 00:00:00 | | 2008-06-19 | 591,300 | 284.84 | 287.78 | 280.90 | 287.14 | 00:00:00 | | 2008-06-20 | 810,200 | 282.98 | 284.67 | 280.72 | 282.51 | 00:00:00 | | 2008-06-23 | 986,500 | 286.98 | 286.98 | 276.01 | 279.93 | 00:00:00 | | 2008-06-24 | 810,800 | 276.15 | 278.70 | 270.11 | 275.33 | 00:00:00 | | 2008-06-25 | 701,000 | 279.86 | 280.93 | 273.50 | 278.85 | 00:00:00 | | 2008-06-26 | 838,000 | 273.05 | 276.48 | 270.05 | 270.78 | 00:00:00 | | 2008-06-27 | 784,400 | 270.03 | 272.94 | 267.03 | 269.59 | 00:00:00 | | 2008-06-30 | 494,700 | 268.51 | 274.83 | 268.00 | 269.40 | 00:00:00 | | 2008-07-01 | 1,036,100 | 264.59 | 264.62 | 252.98 | 259.98 | 00:00:00 | | 2008-07-02 | 777,100 | 261.26 | 265.98 | 249.84 | 250.16 | 00:00:00 | | 2008-07-03 | 492,800 | 251.00 | 255.80 | 249.01 | 250.34 | 00:00:00 | | 2008-07-07 | 821,400 | 257.00 | 260.77 | 247.76 | 253.20 | 00:00:00 | | 2008-07-08 | 716,300 | 250.63 | 264.63 | 250.63 | 264.15 | 00:00:00 | | 2008-07-09 | 916,200 | 264.15 | 275.00 | 262.11 | 262.51 | 00:00:00 | | 2008-07-10 | 622,900 | 263.05 | 267.89 | 260.00 | 265.57 | 00:00:00 | | 2008-07-11 | 677,100 | 263.45 | 273.33 | 262.30 | 269.98 | 00:00:00 | | 2008-07-14 | 547,500 | 273.32 | 275.00 | 268.91 | 271.79 | 00:00:00 | | 2008-07-15 | 673,800 | 269.40 | 274.29 | 264.55 | 270.49 | 00:00:00 | | 2008-07-16 | 660,700 | 271.32 | 283.01 | 271.32 | 280.79 | 00:00:00 | | 2008-07-17 | 613,900 | 284.63 | 284.63 | 277.58 | 282.25 | 00:00:00 | | 2008-07-18 | 763,100 | 281.04 | 289.68 | 280.00 | 288.49 | 00:00:00 | | 2008-07-21 | 553,600 | 288.03 | 289.72 | 282.80 | 284.71 | 00:00:00 | | 2008-07-22 | 1,457,100 | 278.52 | 285.56 | 277.00 | 280.23 | 00:00:00 | | 2008-07-23 | 2,645,200 | 313.49 | 333.25 | 313.00 | 331.13 | 00:00:00 | | 2008-07-24 | 1,084,000 | 330.10 | 332.80 | 320.03 | 323.67 | 00:00:00 | | 2008-07-25 | 787,600 | 319.56 | 325.84 | 318.71 | 322.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
