|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-25 | 787,600 | 319.56 | 325.84 | 318.71 | 322.07 | 00:00:00 | | 2008-07-28 | 1,102,200 | 314.33 | 319.80 | 307.54 | 308.23 | 00:00:00 | | 2008-07-29 | 700,000 | 310.00 | 314.86 | 308.42 | 311.94 | 00:00:00 | | 2008-07-30 | 519,900 | 308.36 | 316.00 | 307.32 | 312.86 | 00:00:00 | | 2008-07-31 | 525,300 | 309.51 | 316.00 | 308.51 | 311.29 | 00:00:00 | | 2008-08-01 | 697,900 | 310.35 | 312.67 | 299.28 | 300.43 | 00:00:00 | | 2008-08-04 | 749,100 | 299.84 | 305.79 | 295.00 | 299.88 | 00:00:00 | | 2008-08-05 | 585,200 | 303.40 | 308.33 | 300.76 | 308.06 | 00:00:00 | | 2008-08-06 | 798,400 | 305.42 | 314.63 | 302.55 | 310.79 | 00:00:00 | | 2008-08-07 | 704,000 | 309.33 | 309.33 | 301.60 | 303.00 | 00:00:00 | | 2008-08-08 | 483,500 | 303.20 | 309.75 | 301.85 | 308.26 | 00:00:00 | | 2008-08-11 | 433,000 | 302.21 | 309.93 | 301.96 | 308.25 | 00:00:00 | | 2008-08-12 | 351,800 | 309.06 | 309.20 | 304.56 | 305.99 | 00:00:00 | | 2008-08-13 | 407,300 | 306.94 | 307.96 | 300.24 | 304.37 | 00:00:00 | | 2008-08-14 | 425,300 | 302.57 | 307.70 | 301.35 | 304.26 | 00:00:00 | | 2008-08-15 | 534,000 | 303.81 | 304.24 | 296.33 | 299.17 | 00:00:00 | | 2008-08-18 | 586,600 | 300.94 | 301.00 | 288.53 | 293.01 | 00:00:00 | | 2008-08-19 | 744,800 | 292.86 | 305.19 | 292.51 | 301.33 | 00:00:00 | | 2008-08-20 | 395,700 | 301.49 | 302.42 | 297.14 | 301.07 | 00:00:00 | | 2008-08-21 | 322,000 | 299.84 | 306.38 | 298.51 | 300.72 | 00:00:00 | | 2008-08-22 | 398,900 | 302.55 | 306.99 | 301.22 | 303.32 | 00:00:00 | | 2008-08-25 | 325,800 | 300.38 | 302.98 | 296.92 | 298.41 | 00:00:00 | | 2008-08-26 | 329,300 | 298.00 | 301.34 | 294.67 | 297.75 | 00:00:00 | | 2008-08-27 | 315,800 | 296.80 | 301.87 | 295.53 | 298.62 | 00:00:00 | | 2008-08-28 | 324,900 | 297.56 | 302.52 | 297.45 | 299.42 | 00:00:00 | | 2008-08-29 | 377,100 | 296.69 | 300.24 | 294.81 | 295.27 | 00:00:00 | | 2008-09-02 | 789,800 | 299.33 | 304.00 | 293.33 | 293.58 | 00:00:00 | | 2008-09-03 | 581,900 | 291.88 | 294.70 | 286.34 | 290.44 | 00:00:00 | | 2008-09-04 | 870,400 | 288.27 | 289.99 | 273.24 | 273.49 | 00:00:00 | | 2008-09-05 | 911,700 | 268.46 | 271.29 | 259.50 | 268.86 | 00:00:00 | | 2008-09-08 | 636,700 | 278.97 | 280.47 | 267.96 | 271.48 | 00:00:00 | | 2008-09-09 | 751,000 | 271.48 | 279.69 | 268.11 | 268.11 | 00:00:00 | | 2008-09-10 | 766,200 | 272.99 | 277.80 | 267.81 | 273.94 | 00:00:00 | | 2008-09-11 | 589,500 | 269.00 | 278.00 | 264.33 | 277.67 | 00:00:00 | | 2008-09-12 | 436,600 | 275.03 | 279.30 | 274.73 | 278.19 | 00:00:00 | | 2008-09-15 | 784,600 | 270.85 | 277.98 | 268.10 | 269.67 | 00:00:00 | | 2008-09-16 | 615,500 | 265.13 | 278.69 | 265.13 | 277.77 | 00:00:00 | | 2008-09-17 | 739,400 | 272.67 | 282.56 | 269.83 | 273.02 | 00:00:00 | | 2008-09-18 | 1,016,900 | 277.85 | 281.77 | 265.72 | 275.53 | 00:00:00 | | 2008-09-19 | 1,125,900 | 284.99 | 293.01 | 278.56 | 290.71 | 00:00:00 | | 2008-09-22 | 485,100 | 287.38 | 290.20 | 280.05 | 280.50 | 00:00:00 | | 2008-09-23 | 521,700 | 281.06 | 285.28 | 277.29 | 278.58 | 00:00:00 | | 2008-09-24 | 285,300 | 279.97 | 283.96 | 276.50 | 282.46 | 00:00:00 | | 2008-09-25 | 534,200 | 284.00 | 287.00 | 276.82 | 281.53 | 00:00:00 | | 2008-09-26 | 809,000 | 274.50 | 277.97 | 269.00 | 275.01 | 00:00:00 | | 2008-09-29 | 817,900 | 270.09 | 271.90 | 250.00 | 251.40 | 00:00:00 | | 2008-09-30 | 1,700,000 | 256.10 | 259.47 | 226.17 | 240.98 | 00:00:00 | | 2008-10-01 | 939,800 | 237.96 | 246.25 | 233.73 | 236.55 | 00:00:00 | | 2008-10-02 | 904,400 | 234.26 | 238.50 | 227.82 | 228.65 | 00:00:00 | | 2008-10-03 | 799,400 | 232.94 | 242.74 | 222.53 | 225.70 | 00:00:00 | | 2008-10-06 | 1,993,600 | 216.95 | 216.95 | 186.55 | 197.12 | 00:00:00 | | 2008-10-07 | 1,442,200 | 200.51 | 201.27 | 183.63 | 184.26 | 00:00:00 | | 2008-10-08 | 1,403,300 | 179.00 | 195.69 | 170.61 | 190.63 | 00:00:00 | | 2008-10-09 | 1,056,300 | 195.98 | 197.00 | 170.06 | 172.85 | 00:00:00 | | 2008-10-10 | 1,967,400 | 157.98 | 186.26 | 153.30 | 175.01 | 00:00:00 | | 2008-10-13 | 1,189,100 | 194.00 | 213.26 | 190.19 | 212.34 | 00:00:00 | | 2008-10-14 | 1,832,500 | 228.27 | 231.66 | 218.54 | 224.32 | 00:00:00 | | 2008-10-15 | 1,606,200 | 213.11 | 223.71 | 190.00 | 190.12 | 00:00:00 | | 2008-10-16 | 1,935,300 | 195.28 | 215.05 | 186.37 | 214.80 | 00:00:00 | | 2008-10-17 | 3,613,300 | 193.90 | 199.99 | 173.14 | 189.13 | 00:00:00 | | 2008-10-20 | 883,800 | 193.50 | 195.41 | 186.80 | 194.12 | 00:00:00 | | 2008-10-21 | 1,109,800 | 189.40 | 191.99 | 180.00 | 180.22 | 00:00:00 | | 2008-10-22 | 1,023,300 | 175.01 | 179.00 | 168.59 | 173.09 | 00:00:00 | | 2008-10-23 | 1,130,400 | 174.07 | 177.12 | 165.12 | 173.69 | 00:00:00 | | 2008-10-24 | 2,201,000 | 155.22 | 169.93 | 154.45 | 158.68 | 00:00:00 | | 2008-10-27 | 1,207,100 | 155.03 | 164.45 | 154.10 | 155.01 | 00:00:00 | | 2008-10-28 | 1,752,800 | 160.16 | 166.40 | 154.50 | 165.54 | 00:00:00 | | 2008-10-29 | 1,244,700 | 166.44 | 175.87 | 160.75 | 168.56 | 00:00:00 | | 2008-10-30 | 997,800 | 173.00 | 175.00 | 165.37 | 170.15 | 00:00:00 | | 2008-10-31 | 677,400 | 166.76 | 176.00 | 165.29 | 172.79 | 00:00:00 | | 2008-11-03 | 918,700 | 176.48 | 188.35 | 170.25 | 183.38 | 00:00:00 | | 2008-11-04 | 1,590,100 | 188.97 | 204.84 | 185.62 | 202.92 | 00:00:00 | | 2008-11-05 | 1,175,900 | 199.90 | 200.87 | 186.20 | 186.72 | 00:00:00 | | 2008-11-06 | 873,500 | 183.02 | 188.87 | 172.01 | 174.36 | 00:00:00 | | 2008-11-07 | 804,900 | 178.04 | 185.93 | 175.29 | 182.47 | 00:00:00 | | 2008-11-10 | 564,200 | 188.10 | 188.98 | 173.62 | 176.02 | 00:00:00 | | 2008-11-11 | 719,500 | 169.18 | 173.00 | 165.66 | 169.37 | 00:00:00 | | 2008-11-12 | 634,300 | 167.90 | 169.20 | 161.23 | 161.94 | 00:00:00 | | 2008-11-13 | 2,866,000 | 162.47 | 166.35 | 144.31 | 159.64 | 00:00:00 | | 2008-11-14 | 1,422,900 | 157.69 | 164.49 | 148.14 | 148.41 | 00:00:00 | | 2008-11-17 | 2,600,900 | 144.87 | 148.44 | 123.02 | 123.34 | 00:00:00 | | 2008-11-18 | 1,909,900 | 124.20 | 129.94 | 118.62 | 123.51 | 00:00:00 | | 2008-11-19 | 2,090,500 | 124.39 | 129.90 | 120.91 | 121.09 | 00:00:00 | | 2008-11-20 | 1,816,000 | 116.56 | 123.81 | 110.71 | 111.74 | 00:00:00 | | 2008-11-21 | 1,890,800 | 116.49 | 118.45 | 110.35 | 118.26 | 00:00:00 | | 2008-11-24 | 1,254,700 | 121.08 | 126.36 | 118.26 | 124.94 | 00:00:00 | | 2008-11-25 | 1,276,300 | 127.99 | 128.00 | 118.85 | 124.39 | 00:00:00 | | 2008-11-26 | 1,169,400 | 120.25 | 134.89 | 120.25 | 134.67 | 00:00:00 | | 2008-11-28 | 497,200 | 132.94 | 134.65 | 130.51 | 132.53 | 00:00:00 | | 2008-12-01 | 958,500 | 129.46 | 130.19 | 118.92 | 119.23 | 00:00:00 | | 2008-12-02 | 1,295,500 | 121.06 | 122.30 | 114.25 | 117.95 | 00:00:00 | | 2008-12-03 | 2,210,300 | 120.03 | 133.72 | 118.09 | 133.07 | 00:00:00 | | 2008-12-04 | 1,215,800 | 129.03 | 135.48 | 123.24 | 126.07 | 00:00:00 | | 2008-12-05 | 1,072,600 | 123.00 | 137.46 | 123.00 | 137.46 | 00:00:00 | | 2008-12-08 | 1,014,900 | 142.24 | 144.54 | 138.61 | 140.38 | 00:00:00 | | 2008-12-09 | 1,079,300 | 140.00 | 140.33 | 130.02 | 133.05 | 00:00:00 | | 2008-12-10 | 982,400 | 134.99 | 140.95 | 134.99 | 139.12 | 00:00:00 | | 2008-12-11 | 821,800 | 137.94 | 143.25 | 135.83 | 137.00 | 00:00:00 | | 2008-12-12 | 829,500 | 130.85 | 137.95 | 130.08 | 134.38 | 00:00:00 | | 2008-12-15 | 883,100 | 140.26 | 140.26 | 126.78 | 128.13 | 00:00:00 | | 2008-12-16 | 1,058,900 | 130.08 | 136.87 | 128.01 | 136.85 | 00:00:00 | | 2008-12-17 | 818,600 | 132.46 | 135.83 | 131.07 | 132.08 | 00:00:00 | | 2008-12-18 | 725,200 | 133.27 | 136.49 | 130.03 | 131.32 | 00:00:00 | | 2008-12-19 | 1,115,400 | 129.00 | 132.99 | 123.64 | 125.51 | 00:00:00 | | 2008-12-22 | 736,000 | 125.64 | 127.80 | 118.76 | 121.83 | 00:00:00 | | 2008-12-23 | 598,200 | 120.20 | 124.14 | 119.13 | 120.23 | 00:00:00 | | 2008-12-24 | 181,700 | 120.24 | 122.19 | 118.88 | 121.72 | 00:00:00 | | 2008-12-26 | 238,300 | 122.13 | 122.31 | 119.33 | 121.80 | 00:00:00 | | 2008-12-29 | 622,500 | 120.74 | 122.57 | 118.21 | 120.01 | 00:00:00 | | 2008-12-30 | 702,700 | 122.50 | 126.56 | 120.22 | 124.34 | 00:00:00 | | 2008-12-31 | 503,100 | 125.11 | 127.75 | 124.79 | 126.99 | 00:00:00 | | 2009-01-02 | 694,100 | 126.38 | 132.70 | 126.38 | 132.41 | 00:00:00 | | 2009-01-05 | 1,045,100 | 128.59 | 131.45 | 125.03 | 125.54 | 00:00:00 | | 2009-01-06 | 1,123,300 | 126.28 | 127.21 | 120.26 | 122.19 | 00:00:00 | | 2009-01-07 | 1,904,200 | 120.50 | 123.48 | 116.50 | 117.88 | 00:00:00 | | 2009-01-08 | 7,318,900 | 100.51 | 113.20 | 99.75 | 110.54 | 00:00:00 | | 2009-01-09 | 2,425,200 | 109.97 | 110.00 | 101.05 | 101.80 | 00:00:00 | | 2009-01-12 | 1,801,100 | 103.83 | 105.90 | 100.20 | 100.75 | 00:00:00 | | 2009-01-13 | 1,478,400 | 99.76 | 104.27 | 98.42 | 102.65 | 00:00:00 | | 2009-01-14 | 1,911,900 | 100.15 | 101.49 | 98.65 | 99.34 | 00:00:00 | | 2009-01-15 | 1,311,100 | 99.84 | 102.50 | 96.17 | 100.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
