|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-01 | 34,100 | 11.75 | 11.88 | 11.50 | 11.75 | 00:00:00 | | 2000-12-04 | 14,700 | 11.06 | 11.25 | 10.62 | 10.62 | 00:00:00 | | 2000-12-05 | 44,700 | 10.75 | 11.12 | 10.50 | 10.56 | 00:00:00 | | 2000-12-06 | 121,000 | 10.12 | 10.75 | 9.00 | 9.00 | 00:00:00 | | 2000-12-07 | 109,500 | 8.86 | 9.25 | 8.12 | 9.12 | 00:00:00 | | 2000-12-08 | 39,200 | 9.25 | 9.75 | 8.94 | 9.56 | 00:00:00 | | 2000-12-11 | 711,700 | 7.00 | 8.88 | 6.50 | 8.38 | 00:00:00 | | 2000-12-12 | 813,700 | 8.25 | 8.56 | 8.06 | 8.56 | 00:00:00 | | 2000-12-13 | 503,300 | 8.50 | 8.62 | 7.56 | 7.56 | 00:00:00 | | 2000-12-14 | 237,200 | 7.94 | 8.12 | 7.25 | 7.56 | 00:00:00 | | 2000-12-15 | 129,200 | 7.50 | 7.62 | 6.75 | 7.12 | 00:00:00 | | 2000-12-18 | 410,900 | 7.22 | 7.38 | 6.94 | 7.06 | 00:00:00 | | 2000-12-19 | 387,600 | 7.06 | 7.06 | 5.81 | 6.00 | 00:00:00 | | 2000-12-20 | 699,000 | 5.88 | 6.12 | 5.38 | 5.88 | 00:00:00 | | 2000-12-21 | 639,400 | 5.88 | 6.38 | 5.75 | 6.06 | 00:00:00 | | 2000-12-22 | 170,000 | 6.28 | 6.50 | 6.12 | 6.38 | 00:00:00 | | 2000-12-26 | 308,700 | 6.38 | 7.00 | 6.12 | 6.25 | 00:00:00 | | 2000-12-27 | 127,200 | 6.69 | 7.12 | 6.20 | 6.50 | 00:00:00 | | 2000-12-28 | 503,400 | 6.31 | 8.00 | 6.25 | 7.38 | 00:00:00 | | 2000-12-29 | 373,000 | 7.88 | 8.75 | 7.75 | 8.50 | 00:00:00 | | 2001-01-02 | 52,100 | 8.12 | 8.61 | 8.06 | 8.16 | 00:00:00 | | 2001-01-03 | 119,900 | 8.53 | 8.75 | 8.00 | 8.75 | 00:00:00 | | 2001-01-04 | 82,500 | 8.42 | 8.56 | 7.41 | 7.94 | 00:00:00 | | 2001-01-05 | 57,200 | 7.94 | 7.94 | 7.62 | 7.75 | 00:00:00 | | 2001-01-08 | 189,500 | 7.92 | 7.94 | 7.38 | 7.50 | 00:00:00 | | 2001-01-09 | 118,000 | 7.50 | 7.81 | 7.38 | 7.81 | 00:00:00 | | 2001-01-10 | 386,700 | 7.62 | 7.75 | 6.12 | 6.75 | 00:00:00 | | 2001-01-11 | 618,300 | 6.75 | 8.25 | 6.62 | 8.12 | 00:00:00 | | 2001-01-12 | 151,000 | 8.09 | 8.12 | 7.38 | 7.38 | 00:00:00 | | 2001-01-16 | 50,300 | 7.44 | 8.06 | 7.44 | 8.00 | 00:00:00 | | 2001-01-17 | 363,200 | 8.05 | 8.12 | 7.88 | 7.88 | 00:00:00 | | 2001-01-18 | 401,100 | 8.00 | 8.62 | 7.88 | 8.00 | 00:00:00 | | 2001-01-19 | 75,200 | 8.19 | 8.62 | 8.00 | 8.06 | 00:00:00 | | 2001-01-22 | 444,200 | 8.00 | 8.12 | 6.81 | 7.25 | 00:00:00 | | 2001-01-23 | 374,900 | 7.72 | 7.88 | 7.00 | 7.88 | 00:00:00 | | 2001-01-24 | 458,300 | 7.81 | 8.12 | 7.75 | 8.06 | 00:00:00 | | 2001-01-25 | 46,300 | 8.05 | 8.19 | 7.88 | 8.00 | 00:00:00 | | 2001-01-26 | 74,100 | 8.06 | 8.12 | 7.75 | 7.94 | 00:00:00 | | 2001-01-29 | 179,900 | 8.06 | 8.06 | 7.50 | 8.00 | 00:00:00 | | 2001-01-30 | 324,900 | 8.03 | 8.44 | 7.62 | 7.81 | 00:00:00 | | 2001-01-31 | 450,600 | 7.78 | 8.75 | 7.75 | 8.38 | 00:00:00 | | 2001-02-01 | 335,500 | 8.23 | 8.69 | 7.75 | 8.61 | 00:00:00 | | 2001-02-02 | 211,800 | 8.50 | 8.62 | 7.75 | 8.38 | 00:00:00 | | 2001-02-05 | 139,300 | 8.19 | 8.62 | 8.02 | 8.38 | 00:00:00 | | 2001-02-06 | 124,000 | 8.61 | 8.75 | 8.00 | 8.62 | 00:00:00 | | 2001-02-07 | 76,100 | 8.44 | 8.75 | 8.25 | 8.44 | 00:00:00 | | 2001-02-08 | 250,700 | 8.38 | 9.12 | 8.38 | 9.06 | 00:00:00 | | 2001-02-09 | 805,000 | 8.69 | 9.00 | 7.38 | 7.38 | 00:00:00 | | 2001-02-12 | 320,000 | 7.72 | 7.88 | 7.12 | 7.38 | 00:00:00 | | 2001-02-13 | 371,800 | 7.34 | 7.50 | 6.88 | 7.11 | 00:00:00 | | 2001-02-14 | 260,900 | 7.02 | 8.00 | 7.00 | 8.00 | 00:00:00 | | 2001-02-15 | 34,400 | 7.89 | 8.50 | 7.75 | 8.12 | 00:00:00 | | 2001-02-16 | 41,400 | 7.75 | 8.00 | 7.62 | 8.00 | 00:00:00 | | 2001-02-20 | 497,900 | 8.00 | 8.62 | 7.88 | 8.50 | 00:00:00 | | 2001-02-21 | 316,900 | 8.31 | 8.88 | 8.25 | 8.69 | 00:00:00 | | 2001-02-22 | 194,100 | 8.56 | 8.69 | 8.50 | 8.62 | 00:00:00 | | 2001-02-23 | 60,300 | 8.50 | 8.62 | 7.94 | 8.00 | 00:00:00 | | 2001-02-26 | 12,600 | 8.00 | 8.31 | 8.00 | 8.00 | 00:00:00 | | 2001-02-27 | 45,500 | 8.12 | 8.19 | 7.25 | 7.50 | 00:00:00 | | 2001-02-28 | 67,400 | 7.62 | 7.62 | 7.12 | 7.25 | 00:00:00 | | 2001-03-01 | 150,900 | 7.16 | 8.00 | 6.75 | 7.25 | 00:00:00 | | 2001-03-02 | 169,800 | 7.12 | 7.38 | 7.00 | 7.38 | 00:00:00 | | 2001-03-05 | 277,400 | 7.50 | 8.38 | 7.50 | 8.00 | 00:00:00 | | 2001-03-06 | 85,100 | 8.36 | 8.44 | 7.25 | 7.75 | 00:00:00 | | 2001-03-07 | 18,900 | 7.88 | 8.00 | 7.69 | 7.88 | 00:00:00 | | 2001-03-08 | 20,100 | 7.88 | 8.00 | 7.50 | 7.75 | 00:00:00 | | 2001-03-09 | 35,000 | 7.72 | 7.94 | 7.50 | 7.78 | 00:00:00 | | 2001-03-12 | 50,400 | 7.94 | 7.94 | 6.91 | 6.94 | 00:00:00 | | 2001-03-13 | 94,500 | 6.88 | 7.06 | 6.75 | 6.75 | 00:00:00 | | 2001-03-14 | 47,000 | 6.80 | 7.00 | 6.62 | 7.00 | 00:00:00 | | 2001-03-15 | 78,400 | 7.12 | 7.62 | 6.88 | 7.50 | 00:00:00 | | 2001-03-16 | 57,800 | 7.38 | 7.75 | 7.31 | 7.50 | 00:00:00 | | 2001-03-19 | 29,800 | 7.58 | 7.58 | 6.50 | 7.38 | 00:00:00 | | 2001-03-20 | 43,800 | 7.03 | 7.38 | 7.00 | 7.00 | 00:00:00 | | 2001-03-21 | 64,300 | 7.00 | 7.00 | 6.38 | 6.44 | 00:00:00 | | 2001-03-22 | 141,300 | 5.97 | 6.12 | 5.50 | 5.69 | 00:00:00 | | 2001-03-23 | 52,200 | 5.81 | 6.12 | 5.81 | 5.91 | 00:00:00 | | 2001-03-26 | 40,400 | 6.08 | 6.44 | 5.91 | 6.00 | 00:00:00 | | 2001-03-27 | 38,800 | 6.25 | 6.25 | 5.94 | 5.94 | 00:00:00 | | 2001-03-28 | 51,700 | 5.97 | 5.97 | 5.38 | 5.38 | 00:00:00 | | 2001-03-29 | 56,500 | 5.62 | 5.62 | 4.88 | 5.00 | 00:00:00 | | 2001-03-30 | 45,500 | 4.88 | 5.12 | 4.88 | 4.88 | 00:00:00 | | 2001-04-02 | 98,300 | 4.53 | 4.69 | 4.03 | 4.06 | 00:00:00 | | 2001-04-03 | 119,500 | 4.25 | 4.31 | 3.00 | 4.25 | 00:00:00 | | 2001-04-04 | 22,000 | 4.38 | 4.50 | 4.19 | 4.47 | 00:00:00 | | 2001-04-05 | 56,500 | 4.45 | 4.81 | 4.25 | 4.50 | 00:00:00 | | 2001-04-06 | 22,100 | 4.50 | 4.66 | 4.31 | 4.38 | 00:00:00 | | 2001-04-09 | 90,900 | 4.31 | 4.50 | 3.75 | 3.90 | 00:00:00 | | 2001-04-10 | 178,900 | 3.99 | 4.00 | 3.50 | 3.60 | 00:00:00 | | 2001-04-11 | 228,800 | 3.65 | 3.66 | 3.22 | 3.35 | 00:00:00 | | 2001-04-12 | 72,900 | 3.60 | 3.71 | 3.41 | 3.71 | 00:00:00 | | 2001-04-16 | 26,000 | 3.70 | 4.05 | 3.70 | 4.05 | 00:00:00 | | 2001-04-17 | 208,800 | 4.15 | 4.50 | 4.12 | 4.45 | 00:00:00 | | 2001-04-18 | 125,600 | 4.86 | 5.12 | 4.80 | 4.95 | 00:00:00 | | 2001-04-19 | 30,100 | 4.91 | 5.10 | 4.83 | 5.08 | 00:00:00 | | 2001-04-20 | 22,300 | 5.10 | 5.25 | 5.04 | 5.25 | 00:00:00 | | 2001-04-23 | 74,900 | 5.18 | 6.00 | 5.05 | 5.90 | 00:00:00 | | 2001-04-24 | 64,900 | 5.85 | 6.95 | 5.85 | 6.93 | 00:00:00 | | 2001-04-25 | 72,500 | 6.80 | 6.80 | 6.00 | 6.20 | 00:00:00 | | 2001-04-26 | 112,300 | 6.32 | 7.04 | 6.25 | 6.61 | 00:00:00 | | 2001-04-27 | 78,700 | 7.00 | 7.00 | 6.50 | 6.50 | 00:00:00 | | 2001-04-30 | 69,100 | 6.89 | 6.89 | 6.17 | 6.60 | 00:00:00 | | 2001-05-01 | 144,300 | 6.73 | 6.73 | 5.64 | 6.00 | 00:00:00 | | 2001-05-02 | 228,400 | 6.05 | 6.25 | 5.35 | 5.50 | 00:00:00 | | 2001-05-03 | 245,400 | 6.03 | 6.03 | 5.50 | 5.95 | 00:00:00 | | 2001-05-04 | 39,000 | 5.99 | 6.00 | 5.85 | 5.93 | 00:00:00 | | 2001-05-07 | 62,100 | 6.10 | 6.75 | 6.00 | 6.45 | 00:00:00 | | 2001-05-08 | 91,700 | 6.75 | 6.75 | 6.00 | 6.20 | 00:00:00 | | 2001-05-09 | 1,179,300 | 6.25 | 6.25 | 4.79 | 5.15 | 00:00:00 | | 2001-05-10 | 1,112,400 | 5.79 | 5.90 | 5.45 | 5.67 | 00:00:00 | | 2001-05-11 | 182,500 | 6.50 | 6.50 | 5.95 | 6.04 | 00:00:00 | | 2001-05-14 | 202,500 | 6.14 | 6.20 | 6.00 | 6.05 | 00:00:00 | | 2001-05-15 | 151,100 | 6.25 | 6.25 | 6.03 | 6.10 | 00:00:00 | | 2001-05-16 | 296,600 | 6.10 | 6.32 | 6.00 | 6.24 | 00:00:00 | | 2001-05-17 | 139,400 | 6.28 | 6.38 | 6.23 | 6.30 | 00:00:00 | | 2001-05-18 | 87,800 | 6.19 | 6.30 | 6.00 | 6.24 | 00:00:00 | | 2001-05-21 | 104,100 | 6.30 | 6.32 | 6.12 | 6.27 | 00:00:00 | | 2001-05-22 | 131,300 | 6.20 | 6.32 | 6.00 | 6.27 | 00:00:00 | | 2001-05-23 | 148,700 | 6.31 | 6.38 | 6.25 | 6.34 | 00:00:00 | | 2001-05-24 | 115,700 | 6.34 | 6.38 | 6.25 | 6.29 | 00:00:00 | | 2001-05-25 | 74,200 | 6.27 | 6.37 | 6.22 | 6.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
