|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-09 | 700,400 | 146.34 | 146.71 | 143.05 | 143.50 | 00:00:00 | 2009-07-10 | 666,100 | 142.29 | 144.35 | 141.25 | 142.60 | 00:00:00 | 2009-07-13 | 1,050,500 | 142.99 | 150.60 | 142.99 | 149.65 | 00:00:00 | 2009-07-14 | 957,200 | 148.75 | 152.19 | 147.25 | 151.26 | 00:00:00 | 2009-07-15 | 1,125,900 | 154.52 | 156.66 | 153.02 | 153.57 | 00:00:00 | 2009-07-16 | 961,200 | 153.94 | 158.29 | 152.25 | 156.82 | 00:00:00 | 2009-07-17 | 739,800 | 157.47 | 158.28 | 154.75 | 155.54 | 00:00:00 | 2009-07-20 | 1,229,100 | 159.73 | 165.19 | 159.72 | 164.42 | 00:00:00 | 2009-07-21 | 1,379,200 | 166.96 | 169.89 | 164.62 | 167.41 | 00:00:00 | 2009-07-22 | 3,128,700 | 171.00 | 171.42 | 165.28 | 169.79 | 00:00:00 | 2009-07-23 | 5,898,800 | 198.88 | 215.95 | 197.25 | 215.37 | 00:00:00 | 2009-07-24 | 1,798,900 | 211.78 | 223.42 | 211.50 | 222.53 | 00:00:00 | 2009-07-27 | 1,295,500 | 216.43 | 222.53 | 213.87 | 218.70 | 00:00:00 | 2009-07-28 | 1,324,800 | 214.00 | 224.55 | 213.11 | 223.62 | 00:00:00 | 2009-07-29 | 807,400 | 221.12 | 227.40 | 220.15 | 224.67 | 00:00:00 | 2009-07-30 | 981,200 | 228.09 | 232.54 | 225.55 | 226.95 | 00:00:00 | 2009-07-31 | 993,300 | 226.50 | 229.78 | 224.86 | 227.32 | 00:00:00 | 2009-08-03 | 1,023,700 | 231.89 | 234.70 | 230.49 | 234.69 | 00:00:00 | 2009-08-04 | 1,068,700 | 231.84 | 238.85 | 231.50 | 238.79 | 00:00:00 | 2009-08-05 | 851,100 | 238.63 | 239.49 | 231.78 | 235.42 | 00:00:00 | 2009-08-06 | 884,500 | 236.00 | 237.33 | 226.56 | 227.03 | 00:00:00 | 2009-08-07 | 709,800 | 233.12 | 233.97 | 228.60 | 230.10 | 00:00:00 | 2009-08-10 | 528,200 | 228.56 | 232.38 | 227.40 | 230.17 | 00:00:00 | 2009-08-11 | 499,900 | 228.14 | 232.40 | 223.90 | 225.97 | 00:00:00 | 2009-08-12 | 565,900 | 225.50 | 231.88 | 224.40 | 229.68 | 00:00:00 | 2009-08-13 | 401,600 | 231.30 | 232.35 | 226.14 | 228.15 | 00:00:00 | 2009-08-14 | 517,000 | 226.51 | 229.04 | 221.03 | 223.80 | 00:00:00 | 2009-08-17 | 545,400 | 216.87 | 219.18 | 215.51 | 217.37 | 00:00:00 | 2009-08-18 | 385,500 | 219.20 | 221.09 | 214.51 | 220.17 | 00:00:00 | 2009-08-19 | 267,800 | 216.00 | 223.30 | 216.00 | 222.51 | 00:00:00 | 2009-08-20 | 300,200 | 223.03 | 225.57 | 221.24 | 225.22 | 00:00:00 | 2009-08-21 | 514,100 | 228.65 | 231.51 | 226.17 | 230.74 | 00:00:00 | 2009-08-24 | 570,100 | 234.20 | 236.20 | 229.81 | 230.87 | 00:00:00 | 2009-08-25 | 385,300 | 231.24 | 234.29 | 228.52 | 229.42 | 00:00:00 | 2009-08-26 | 315,600 | 231.50 | 233.08 | 227.77 | 228.75 | 00:00:00 | 2009-08-27 | 630,600 | 228.75 | 230.00 | 222.42 | 225.81 | 00:00:00 | 2009-08-28 | 399,300 | 227.81 | 228.95 | 221.96 | 224.90 | 00:00:00 | 2009-08-31 | 488,700 | 219.56 | 223.74 | 219.51 | 222.71 | 00:00:00 | 2009-09-01 | 827,000 | 221.15 | 225.89 | 214.80 | 215.39 | 00:00:00 | 2009-09-02 | 716,700 | 213.12 | 216.16 | 211.00 | 215.89 | 00:00:00 | 2009-09-03 | 560,300 | 217.81 | 222.26 | 214.81 | 221.82 | 00:00:00 | 2009-09-04 | 825,700 | 221.39 | 229.55 | 220.10 | 227.41 | 00:00:00 | 2009-09-08 | 533,800 | 229.57 | 231.45 | 228.77 | 230.44 | 00:00:00 | 2009-09-09 | 1,345,900 | 230.50 | 244.74 | 229.69 | 242.46 | 00:00:00 | 2009-09-10 | 899,000 | 244.15 | 247.33 | 240.13 | 245.63 | 00:00:00 | 2009-09-11 | 882,500 | 246.37 | 248.63 | 238.98 | 240.40 | 00:00:00 | 2009-09-14 | 417,800 | 238.84 | 242.66 | 237.81 | 242.66 | 00:00:00 | 2009-09-15 | 652,000 | 242.06 | 245.85 | 241.00 | 243.47 | 00:00:00 | 2009-09-16 | 484,400 | 243.50 | 247.58 | 240.65 | 247.12 | 00:00:00 | 2009-09-17 | 726,300 | 247.61 | 253.94 | 243.82 | 244.69 | 00:00:00 | 2009-09-18 | 706,900 | 245.90 | 249.40 | 242.65 | 247.92 | 00:00:00 | 2009-09-21 | 459,600 | 246.44 | 250.45 | 245.04 | 246.53 | 00:00:00 | 2009-09-22 | 319,100 | 248.20 | 250.14 | 243.24 | 246.51 | 00:00:00 | 2009-09-23 | 480,700 | 247.50 | 250.00 | 244.81 | 244.83 | 00:00:00 | 2009-09-24 | 535,400 | 245.50 | 247.51 | 236.86 | 242.00 | 00:00:00 | 2009-09-25 | 2,010,100 | 241.23 | 258.98 | 238.43 | 257.50 | 00:00:00 | 2009-09-28 | 950,600 | 256.22 | 263.49 | 255.97 | 259.00 | 00:00:00 | 2009-09-29 | 428,200 | 259.43 | 260.01 | 254.92 | 256.59 | 00:00:00 | 2009-09-30 | 840,000 | 256.63 | 265.49 | 253.22 | 262.25 | 00:00:00 | 2009-10-01 | 888,900 | 260.06 | 263.00 | 252.36 | 252.42 | 00:00:00 | 2009-10-02 | 381,200 | 249.00 | 253.77 | 248.70 | 252.14 | 00:00:00 | 2009-10-05 | 538,800 | 253.00 | 255.89 | 250.15 | 255.07 | 00:00:00 | 2009-10-06 | 734,600 | 256.47 | 256.98 | 252.00 | 254.66 | 00:00:00 | 2009-10-07 | 368,500 | 254.77 | 255.30 | 252.21 | 255.25 | 00:00:00 | 2009-10-08 | 1,164,700 | 258.08 | 259.40 | 248.87 | 250.38 | 00:00:00 | 2009-10-09 | 738,000 | 250.64 | 255.81 | 249.19 | 253.99 | 00:00:00 | 2009-10-12 | 324,600 | 257.00 | 257.00 | 251.01 | 254.00 | 00:00:00 | 2009-10-13 | 1,642,600 | 253.85 | 258.17 | 241.60 | 249.64 | 00:00:00 | 2009-10-14 | 1,094,600 | 250.02 | 258.10 | 245.15 | 257.49 | 00:00:00 | 2009-10-15 | 669,100 | 255.55 | 260.26 | 252.50 | 259.33 | 00:00:00 | 2009-10-16 | 571,100 | 257.64 | 257.75 | 253.26 | 255.43 | 00:00:00 | 2009-10-19 | 842,000 | 257.40 | 265.41 | 254.82 | 264.40 | 00:00:00 | 2009-10-20 | 1,785,800 | 268.26 | 269.27 | 264.00 | 267.45 | 00:00:00 | 2009-10-21 | 3,477,400 | 245.60 | 256.73 | 241.27 | 252.31 | 00:00:00 | 2009-10-22 | 1,118,000 | 249.63 | 260.40 | 248.50 | 259.12 | 00:00:00 | 2009-10-23 | 1,059,800 | 258.11 | 265.00 | 254.00 | 262.96 | 00:00:00 | 2009-10-26 | 852,400 | 258.61 | 263.35 | 257.81 | 260.47 | 00:00:00 | 2009-10-27 | 536,000 | 259.76 | 260.66 | 255.56 | 258.00 | 00:00:00 | 2009-10-28 | 434,600 | 256.25 | 258.00 | 247.10 | 247.51 | 00:00:00 | 2009-10-29 | 443,800 | 248.26 | 256.56 | 248.25 | 253.55 | 00:00:00 | 2009-10-30 | 603,400 | 255.98 | 255.98 | 246.03 | 246.35 | 00:00:00 | 2009-11-02 | 449,800 | 248.33 | 249.45 | 243.10 | 246.38 | 00:00:00 | 2009-11-03 | 365,700 | 245.86 | 249.00 | 243.82 | 247.99 | 00:00:00 | 2009-11-04 | 611,100 | 249.52 | 254.36 | 246.87 | 251.32 | 00:00:00 | 2009-11-05 | 556,900 | 253.18 | 260.25 | 252.39 | 259.91 | 00:00:00 | 2009-11-06 | 451,800 | 258.23 | 260.91 | 254.86 | 256.00 | 00:00:00 | 2009-11-09 | 467,900 | 256.27 | 264.44 | 256.22 | 264.11 | 00:00:00 | 2009-11-10 | 323,700 | 263.00 | 267.28 | 262.31 | 266.60 | 00:00:00 | 2009-11-11 | 731,600 | 268.41 | 273.70 | 266.48 | 272.45 | 00:00:00 | 2009-11-12 | 376,100 | 272.45 | 274.02 | 268.57 | 269.69 | 00:00:00 | 2009-11-13 | 364,400 | 270.90 | 275.00 | 269.86 | 274.52 | 00:00:00 | 2009-11-16 | 680,800 | 275.00 | 281.45 | 274.27 | 280.07 | 00:00:00 | 2009-11-17 | 388,500 | 278.02 | 281.69 | 276.07 | 281.58 | 00:00:00 | 2009-11-18 | 507,000 | 279.80 | 283.00 | 276.37 | 279.63 | 00:00:00 | 2009-11-19 | 480,700 | 277.01 | 279.91 | 275.69 | 278.68 | 00:00:00 | 2009-11-20 | 791,700 | 277.05 | 281.68 | 273.15 | 276.44 | 00:00:00 | 2009-11-23 | 467,400 | 278.08 | 283.06 | 277.23 | 280.80 | 00:00:00 | 2009-11-24 | 344,500 | 281.40 | 281.40 | 277.76 | 278.85 | 00:00:00 | 2009-11-25 | 349,900 | 280.05 | 283.09 | 278.24 | 282.65 | 00:00:00 | 2009-11-27 | 306,500 | 274.34 | 281.86 | 274.00 | 280.11 | 00:00:00 | 2009-11-30 | 379,400 | 279.37 | 281.14 | 276.82 | 280.54 | 00:00:00 | 2009-12-01 | 427,900 | 282.00 | 285.21 | 281.51 | 284.90 | 00:00:00 | 2009-12-02 | 337,900 | 283.67 | 289.52 | 283.57 | 287.64 | 00:00:00 | 2009-12-03 | 637,200 | 287.44 | 294.20 | 286.00 | 288.66 | 00:00:00 | 2009-12-04 | 524,600 | 293.00 | 294.73 | 286.87 | 292.00 | 00:00:00 | 2009-12-07 | 302,100 | 289.00 | 293.35 | 286.59 | 288.55 | 00:00:00 | 2009-12-08 | 966,600 | 285.22 | 288.02 | 283.89 | 287.03 | 00:00:00 | 2009-12-09 | 372,300 | 287.50 | 288.34 | 282.27 | 287.16 | 00:00:00 | 2009-12-10 | 400,800 | 287.16 | 292.89 | 287.00 | 291.89 | 00:00:00 | 2009-12-11 | 294,000 | 292.70 | 294.47 | 290.21 | 292.29 | 00:00:00 | 2009-12-14 | 398,300 | 291.81 | 295.78 | 291.81 | 292.91 | 00:00:00 | 2009-12-15 | 330,000 | 290.22 | 295.27 | 290.07 | 292.12 | 00:00:00 | 2009-12-16 | 333,800 | 293.77 | 295.86 | 293.62 | 294.22 | 00:00:00 | 2009-12-17 | 296,400 | 293.39 | 295.72 | 290.48 | 292.26 | 00:00:00 | 2009-12-18 | 642,800 | 293.64 | 294.84 | 287.62 | 289.17 | 00:00:00 | 2009-12-21 | 570,100 | 289.62 | 291.38 | 284.46 | 290.57 | 00:00:00 | 2009-12-22 | 439,700 | 291.71 | 298.00 | 290.30 | 297.52 | 00:00:00 | 2009-12-23 | 539,500 | 298.50 | 303.25 | 295.50 | 302.18 | 00:00:00 | 2009-12-24 | 153,100 | 302.18 | 305.91 | 300.35 | 305.87 | 00:00:00 | 2009-12-28 | 243,600 | 305.87 | 309.09 | 305.50 | 306.51 | 00:00:00 | 2009-12-29 | 269,800 | 308.29 | 308.50 | 306.14 | 306.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|