|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-15 | 1,311,100 | 99.84 | 102.50 | 96.17 | 100.68 | 00:00:00 | | 2009-01-16 | 1,334,000 | 102.69 | 103.94 | 97.65 | 99.97 | 00:00:00 | | 2009-01-20 | 1,423,400 | 100.48 | 101.89 | 94.22 | 94.65 | 00:00:00 | | 2009-01-21 | 1,426,900 | 96.39 | 98.55 | 94.93 | 97.00 | 00:00:00 | | 2009-01-22 | 2,517,300 | 97.99 | 97.99 | 91.57 | 96.01 | 00:00:00 | | 2009-01-23 | 3,194,100 | 88.08 | 96.23 | 87.14 | 93.29 | 00:00:00 | | 2009-01-26 | 2,699,300 | 94.79 | 101.50 | 93.31 | 99.05 | 00:00:00 | | 2009-01-27 | 1,295,900 | 99.98 | 101.99 | 98.85 | 101.50 | 00:00:00 | | 2009-01-28 | 2,103,900 | 102.68 | 106.92 | 100.30 | 104.96 | 00:00:00 | | 2009-01-29 | 1,039,600 | 104.83 | 104.83 | 101.38 | 102.01 | 00:00:00 | | 2009-01-30 | 1,911,300 | 102.06 | 106.80 | 101.08 | 103.23 | 00:00:00 | | 2009-02-02 | 1,376,300 | 101.97 | 104.67 | 100.42 | 102.91 | 00:00:00 | | 2009-02-03 | 4,059,200 | 103.95 | 114.58 | 101.35 | 112.53 | 00:00:00 | | 2009-02-04 | 2,316,300 | 112.97 | 114.12 | 107.17 | 108.01 | 00:00:00 | | 2009-02-05 | 1,640,000 | 107.38 | 112.00 | 105.51 | 110.68 | 00:00:00 | | 2009-02-06 | 1,218,200 | 111.71 | 116.00 | 109.89 | 114.62 | 00:00:00 | | 2009-02-09 | 1,157,100 | 114.51 | 115.50 | 110.39 | 114.19 | 00:00:00 | | 2009-02-10 | 1,226,000 | 112.83 | 116.00 | 107.10 | 107.85 | 00:00:00 | | 2009-02-11 | 1,334,500 | 108.23 | 109.55 | 103.74 | 108.16 | 00:00:00 | | 2009-02-12 | 1,178,900 | 106.39 | 112.25 | 105.55 | 112.23 | 00:00:00 | | 2009-02-13 | 780,200 | 111.99 | 113.44 | 110.56 | 112.09 | 00:00:00 | | 2009-02-17 | 1,092,300 | 106.20 | 108.99 | 105.73 | 107.27 | 00:00:00 | | 2009-02-18 | 1,012,800 | 108.50 | 108.96 | 103.65 | 106.81 | 00:00:00 | | 2009-02-19 | 983,900 | 109.98 | 109.98 | 106.99 | 107.00 | 00:00:00 | | 2009-02-20 | 1,550,800 | 106.17 | 108.10 | 103.09 | 106.01 | 00:00:00 | | 2009-02-23 | 1,149,500 | 107.16 | 108.76 | 99.88 | 100.47 | 00:00:00 | | 2009-02-24 | 1,489,600 | 99.27 | 104.24 | 97.65 | 103.67 | 00:00:00 | | 2009-02-25 | 1,153,000 | 103.15 | 103.97 | 99.46 | 101.22 | 00:00:00 | | 2009-02-26 | 1,219,900 | 102.78 | 103.80 | 95.67 | 96.24 | 00:00:00 | | 2009-02-27 | 2,089,100 | 95.00 | 96.00 | 90.96 | 90.96 | 00:00:00 | | 2009-03-02 | 2,524,100 | 89.42 | 90.60 | 84.86 | 85.33 | 00:00:00 | | 2009-03-03 | 1,460,600 | 86.14 | 88.85 | 85.09 | 87.37 | 00:00:00 | | 2009-03-04 | 1,728,200 | 90.00 | 93.70 | 88.97 | 91.69 | 00:00:00 | | 2009-03-05 | 1,933,300 | 92.71 | 93.30 | 89.79 | 90.20 | 00:00:00 | | 2009-03-06 | 1,736,600 | 91.50 | 95.94 | 91.01 | 95.89 | 00:00:00 | | 2009-03-09 | 1,270,000 | 95.01 | 100.44 | 95.01 | 96.87 | 00:00:00 | | 2009-03-10 | 1,114,400 | 98.05 | 101.50 | 96.56 | 101.12 | 00:00:00 | | 2009-03-11 | 1,396,300 | 101.38 | 101.60 | 96.31 | 97.55 | 00:00:00 | | 2009-03-12 | 2,192,800 | 96.93 | 103.79 | 95.07 | 103.24 | 00:00:00 | | 2009-03-13 | 1,101,300 | 103.40 | 103.72 | 100.91 | 103.03 | 00:00:00 | | 2009-03-16 | 1,068,500 | 103.25 | 104.97 | 100.63 | 100.81 | 00:00:00 | | 2009-03-17 | 1,038,500 | 103.74 | 105.11 | 100.11 | 105.11 | 00:00:00 | | 2009-03-18 | 1,955,600 | 101.75 | 104.20 | 99.11 | 101.81 | 00:00:00 | | 2009-03-19 | 1,396,900 | 102.88 | 102.90 | 96.00 | 97.18 | 00:00:00 | | 2009-03-20 | 1,694,300 | 98.09 | 98.31 | 92.67 | 93.68 | 00:00:00 | | 2009-03-23 | 1,395,300 | 96.26 | 97.33 | 93.50 | 97.22 | 00:00:00 | | 2009-03-24 | 1,285,500 | 95.21 | 96.74 | 94.29 | 95.07 | 00:00:00 | | 2009-03-25 | 1,018,800 | 95.75 | 98.70 | 93.54 | 96.21 | 00:00:00 | | 2009-03-26 | 1,207,200 | 97.99 | 97.99 | 94.52 | 97.32 | 00:00:00 | | 2009-03-27 | 727,100 | 96.69 | 96.92 | 94.60 | 96.42 | 00:00:00 | | 2009-03-30 | 757,900 | 94.54 | 95.33 | 92.86 | 93.90 | 00:00:00 | | 2009-03-31 | 878,000 | 95.00 | 97.52 | 93.51 | 95.36 | 00:00:00 | | 2009-04-01 | 1,293,400 | 93.11 | 94.92 | 91.52 | 94.33 | 00:00:00 | | 2009-04-02 | 1,861,400 | 95.75 | 99.19 | 94.75 | 98.31 | 00:00:00 | | 2009-04-03 | 1,182,500 | 98.50 | 99.67 | 96.00 | 96.73 | 00:00:00 | | 2009-04-06 | 1,052,200 | 96.50 | 99.09 | 95.81 | 98.88 | 00:00:00 | | 2009-04-07 | 1,614,900 | 94.00 | 97.89 | 94.00 | 96.78 | 00:00:00 | | 2009-04-08 | 1,513,800 | 96.46 | 101.58 | 95.49 | 101.47 | 00:00:00 | | 2009-04-09 | 2,313,900 | 103.95 | 112.90 | 103.75 | 112.24 | 00:00:00 | | 2009-04-13 | 1,775,500 | 109.88 | 117.45 | 109.88 | 114.72 | 00:00:00 | | 2009-04-14 | 2,233,000 | 117.00 | 120.89 | 114.30 | 118.07 | 00:00:00 | | 2009-04-15 | 1,357,000 | 117.60 | 119.48 | 115.20 | 117.41 | 00:00:00 | | 2009-04-16 | 5,827,700 | 122.81 | 127.32 | 113.20 | 118.00 | 00:00:00 | | 2009-04-17 | 4,329,000 | 116.87 | 132.45 | 114.10 | 130.35 | 00:00:00 | | 2009-04-20 | 1,675,700 | 127.17 | 132.95 | 125.50 | 125.98 | 00:00:00 | | 2009-04-21 | 976,600 | 124.18 | 129.46 | 123.98 | 128.96 | 00:00:00 | | 2009-04-22 | 1,924,200 | 126.24 | 139.00 | 126.00 | 135.39 | 00:00:00 | | 2009-04-23 | 1,189,000 | 136.22 | 138.35 | 131.46 | 136.51 | 00:00:00 | | 2009-04-24 | 3,245,900 | 136.51 | 154.71 | 136.03 | 150.24 | 00:00:00 | | 2009-04-27 | 1,435,800 | 146.00 | 150.29 | 143.02 | 144.92 | 00:00:00 | | 2009-04-28 | 1,821,200 | 140.56 | 143.98 | 139.00 | 139.09 | 00:00:00 | | 2009-04-29 | 1,207,900 | 141.00 | 147.54 | 140.71 | 146.36 | 00:00:00 | | 2009-04-30 | 1,502,300 | 150.96 | 150.96 | 141.76 | 143.73 | 00:00:00 | | 2009-05-01 | 854,300 | 143.24 | 144.90 | 140.08 | 142.80 | 00:00:00 | | 2009-05-04 | 1,514,400 | 145.00 | 149.38 | 143.09 | 148.75 | 00:00:00 | | 2009-05-05 | 1,739,800 | 148.86 | 154.19 | 148.86 | 152.64 | 00:00:00 | | 2009-05-06 | 1,534,900 | 154.60 | 158.93 | 153.57 | 157.75 | 00:00:00 | | 2009-05-07 | 1,656,300 | 160.22 | 164.50 | 157.01 | 159.08 | 00:00:00 | | 2009-05-08 | 1,127,500 | 160.21 | 163.89 | 155.47 | 158.77 | 00:00:00 | | 2009-05-11 | 1,026,400 | 156.45 | 161.50 | 153.56 | 158.83 | 00:00:00 | | 2009-05-12 | 1,092,700 | 159.22 | 159.27 | 153.39 | 156.98 | 00:00:00 | | 2009-05-13 | 1,233,700 | 155.43 | 155.43 | 151.00 | 151.72 | 00:00:00 | | 2009-05-14 | 954,300 | 151.60 | 154.81 | 149.31 | 153.53 | 00:00:00 | | 2009-05-15 | 1,125,000 | 153.51 | 153.69 | 149.57 | 149.92 | 00:00:00 | | 2009-05-18 | 1,049,700 | 151.96 | 153.61 | 150.05 | 153.59 | 00:00:00 | | 2009-05-19 | 879,200 | 152.57 | 156.95 | 152.40 | 154.93 | 00:00:00 | | 2009-05-20 | 842,100 | 156.01 | 156.01 | 150.00 | 150.66 | 00:00:00 | | 2009-05-21 | 1,800,200 | 149.39 | 150.91 | 140.89 | 142.43 | 00:00:00 | | 2009-05-22 | 1,126,200 | 143.53 | 145.63 | 140.90 | 142.20 | 00:00:00 | | 2009-05-26 | 830,800 | 140.31 | 148.37 | 140.01 | 147.30 | 00:00:00 | | 2009-05-27 | 874,700 | 146.57 | 148.24 | 141.97 | 142.68 | 00:00:00 | | 2009-05-28 | 1,016,500 | 144.45 | 144.86 | 138.35 | 140.54 | 00:00:00 | | 2009-05-29 | 1,462,500 | 142.73 | 149.72 | 142.73 | 149.68 | 00:00:00 | | 2009-06-01 | 1,367,300 | 151.99 | 156.46 | 148.39 | 149.28 | 00:00:00 | | 2009-06-02 | 1,794,800 | 152.73 | 160.59 | 150.06 | 159.05 | 00:00:00 | | 2009-06-03 | 1,449,600 | 157.00 | 157.00 | 152.52 | 156.61 | 00:00:00 | | 2009-06-04 | 1,092,500 | 156.30 | 158.66 | 152.49 | 155.50 | 00:00:00 | | 2009-06-05 | 1,725,900 | 154.00 | 156.63 | 150.61 | 156.01 | 00:00:00 | | 2009-06-08 | 1,059,200 | 155.89 | 155.89 | 151.05 | 152.49 | 00:00:00 | | 2009-06-09 | 1,432,500 | 152.14 | 159.00 | 152.14 | 156.76 | 00:00:00 | | 2009-06-10 | 1,065,200 | 159.99 | 161.78 | 156.00 | 159.72 | 00:00:00 | | 2009-06-11 | 1,917,700 | 159.90 | 170.66 | 159.90 | 166.52 | 00:00:00 | | 2009-06-12 | 1,040,400 | 166.68 | 169.65 | 164.03 | 166.51 | 00:00:00 | | 2009-06-15 | 816,600 | 164.01 | 164.01 | 158.61 | 159.28 | 00:00:00 | | 2009-06-16 | 871,400 | 162.00 | 162.65 | 157.34 | 158.22 | 00:00:00 | | 2009-06-17 | 772,500 | 157.99 | 161.40 | 156.80 | 157.99 | 00:00:00 | | 2009-06-18 | 778,100 | 157.66 | 158.93 | 154.90 | 156.58 | 00:00:00 | | 2009-06-19 | 1,171,600 | 158.06 | 163.51 | 157.39 | 161.15 | 00:00:00 | | 2009-06-22 | 726,000 | 159.99 | 161.50 | 153.67 | 154.25 | 00:00:00 | | 2009-06-23 | 602,000 | 153.00 | 155.87 | 153.00 | 153.65 | 00:00:00 | | 2009-06-24 | 728,600 | 153.90 | 157.15 | 152.00 | 154.75 | 00:00:00 | | 2009-06-25 | 618,600 | 154.04 | 160.14 | 152.42 | 158.45 | 00:00:00 | | 2009-06-26 | 539,200 | 158.30 | 160.27 | 156.46 | 159.72 | 00:00:00 | | 2009-06-29 | 731,000 | 159.71 | 165.49 | 159.66 | 163.32 | 00:00:00 | | 2009-06-30 | 657,100 | 166.30 | 166.30 | 162.01 | 163.66 | 00:00:00 | | 2009-07-01 | 534,900 | 165.00 | 166.85 | 162.72 | 163.10 | 00:00:00 | | 2009-07-02 | 627,300 | 160.00 | 163.10 | 157.17 | 158.71 | 00:00:00 | | 2009-07-06 | 677,800 | 156.74 | 158.33 | 153.70 | 156.09 | 00:00:00 | | 2009-07-07 | 1,253,600 | 153.00 | 153.40 | 147.66 | 148.00 | 00:00:00 | | 2009-07-08 | 1,243,300 | 147.27 | 148.89 | 143.01 | 145.18 | 00:00:00 | | 2009-07-09 | 700,400 | 146.34 | 146.71 | 143.05 | 143.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
