|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-29 | 269,800 | 308.29 | 308.50 | 306.14 | 306.58 | 00:00:00 | | 2009-12-30 | 252,500 | 306.36 | 308.00 | 305.50 | 305.94 | 00:00:00 | | 2009-12-31 | 217,500 | 307.64 | 307.83 | 303.32 | 303.43 | 00:00:00 | | 2010-01-04 | 337,100 | 307.20 | 309.09 | 305.80 | 308.77 | 00:00:00 | | 2010-01-05 | 410,100 | 308.01 | 309.92 | 304.00 | 307.38 | 00:00:00 | | 2010-01-06 | 555,100 | 305.45 | 312.79 | 305.45 | 311.84 | 00:00:00 | | 2010-01-07 | 294,600 | 310.72 | 314.00 | 309.42 | 310.67 | 00:00:00 | | 2010-01-08 | 295,300 | 310.67 | 312.70 | 308.49 | 308.96 | 00:00:00 | | 2010-01-11 | 317,200 | 308.96 | 312.50 | 307.40 | 311.29 | 00:00:00 | | 2010-01-12 | 443,500 | 309.37 | 309.66 | 302.78 | 304.39 | 00:00:00 | | 2010-01-13 | 435,800 | 305.60 | 308.17 | 301.29 | 306.04 | 00:00:00 | | 2010-01-14 | 306,700 | 305.76 | 309.75 | 305.46 | 308.00 | 00:00:00 | | 2010-01-15 | 547,600 | 308.90 | 310.00 | 305.29 | 308.58 | 00:00:00 | | 2010-01-19 | 694,300 | 307.00 | 317.20 | 307.00 | 310.81 | 00:00:00 | | 2010-01-20 | 865,900 | 312.10 | 312.54 | 302.89 | 308.99 | 00:00:00 | | 2010-01-21 | 1,202,800 | 308.80 | 311.99 | 301.65 | 304.49 | 00:00:00 | | 2010-01-22 | 2,665,800 | 328.75 | 346.29 | 328.51 | 340.35 | 00:00:00 | | 2010-01-25 | 658,100 | 340.64 | 342.63 | 337.00 | 338.51 | 00:00:00 | | 2010-01-26 | 703,100 | 334.66 | 340.00 | 333.11 | 335.45 | 00:00:00 | | 2010-01-27 | 549,600 | 333.62 | 339.94 | 333.52 | 339.21 | 00:00:00 | | 2010-01-28 | 549,300 | 337.42 | 340.95 | 333.34 | 335.01 | 00:00:00 | | 2010-01-29 | 644,400 | 335.08 | 337.00 | 326.87 | 328.06 | 00:00:00 | | 2010-02-01 | 480,000 | 328.36 | 331.21 | 323.73 | 328.65 | 00:00:00 | | 2010-02-02 | 475,300 | 328.46 | 337.88 | 326.63 | 335.59 | 00:00:00 | | 2010-02-03 | 505,700 | 334.00 | 337.09 | 331.11 | 332.24 | 00:00:00 | | 2010-02-04 | 567,400 | 332.24 | 333.71 | 321.20 | 321.20 | 00:00:00 | | 2010-02-05 | 772,700 | 321.75 | 326.45 | 315.52 | 325.41 | 00:00:00 | | 2010-02-08 | 373,000 | 325.50 | 328.69 | 321.96 | 323.95 | 00:00:00 | | 2010-02-09 | 329,300 | 328.00 | 329.74 | 324.14 | 326.84 | 00:00:00 | | 2010-02-10 | 373,500 | 326.84 | 327.41 | 318.11 | 321.95 | 00:00:00 | | 2010-02-11 | 422,500 | 320.79 | 330.00 | 320.66 | 329.77 | 00:00:00 | | 2010-02-12 | 421,500 | 326.01 | 332.95 | 324.50 | 331.82 | 00:00:00 | | 2010-02-16 | 375,600 | 333.48 | 335.29 | 330.40 | 334.30 | 00:00:00 | | 2010-02-17 | 619,700 | 336.77 | 341.18 | 335.51 | 341.15 | 00:00:00 | | 2010-02-18 | 435,000 | 340.95 | 344.90 | 339.16 | 344.75 | 00:00:00 | | 2010-02-19 | 605,700 | 342.18 | 349.50 | 342.18 | 346.52 | 00:00:00 | | 2010-02-22 | 383,500 | 348.99 | 349.24 | 344.02 | 346.99 | 00:00:00 | | 2010-02-23 | 381,900 | 347.49 | 349.00 | 341.66 | 342.68 | 00:00:00 | | 2010-02-24 | 331,400 | 343.29 | 345.27 | 341.01 | 344.21 | 00:00:00 | | 2010-02-25 | 373,600 | 339.70 | 344.14 | 335.47 | 343.81 | 00:00:00 | | 2010-02-26 | 346,800 | 345.18 | 349.00 | 341.68 | 347.14 | 00:00:00 | | 2010-03-01 | 547,400 | 349.98 | 359.15 | 349.08 | 358.63 | 00:00:00 | | 2010-03-02 | 654,700 | 357.80 | 366.50 | 355.77 | 361.30 | 00:00:00 | | 2010-03-03 | 454,000 | 363.37 | 367.00 | 361.02 | 362.80 | 00:00:00 | | 2010-03-04 | 581,000 | 358.36 | 359.48 | 350.50 | 354.49 | 00:00:00 | | 2010-03-05 | 341,100 | 353.10 | 359.64 | 352.51 | 358.40 | 00:00:00 | | 2010-03-08 | 220,900 | 356.62 | 359.25 | 355.62 | 355.97 | 00:00:00 | | 2010-03-09 | 255,000 | 353.66 | 358.88 | 352.25 | 355.66 | 00:00:00 | | 2010-03-10 | 302,800 | 356.00 | 360.00 | 354.58 | 357.44 | 00:00:00 | | 2010-03-11 | 239,100 | 357.00 | 358.68 | 354.00 | 357.80 | 00:00:00 | | 2010-03-12 | 398,900 | 357.92 | 362.30 | 355.76 | 358.90 | 00:00:00 | | 2010-03-15 | 315,200 | 357.50 | 361.99 | 353.74 | 356.00 | 00:00:00 | | 2010-03-16 | 288,800 | 357.69 | 358.55 | 354.15 | 355.51 | 00:00:00 | | 2010-03-17 | 402,400 | 356.50 | 359.00 | 354.23 | 356.18 | 00:00:00 | | 2010-03-18 | 299,200 | 356.68 | 357.49 | 352.69 | 353.59 | 00:00:00 | | 2010-03-19 | 875,000 | 356.70 | 360.00 | 347.19 | 349.18 | 00:00:00 | | 2010-03-22 | 580,500 | 346.00 | 349.98 | 340.68 | 347.80 | 00:00:00 | | 2010-03-23 | 443,700 | 348.53 | 349.77 | 344.22 | 348.97 | 00:00:00 | | 2010-03-24 | 457,100 | 349.11 | 349.31 | 343.43 | 346.12 | 00:00:00 | | 2010-03-25 | 517,100 | 347.37 | 347.69 | 341.48 | 342.06 | 00:00:00 | | 2010-03-26 | 464,200 | 342.06 | 345.20 | 338.52 | 342.00 | 00:00:00 | | 2010-03-29 | 443,800 | 342.10 | 348.50 | 340.20 | 347.79 | 00:00:00 | | 2010-03-30 | 369,400 | 349.43 | 351.00 | 341.90 | 348.91 | 00:00:00 | | 2010-03-31 | 270,300 | 348.80 | 350.00 | 345.05 | 348.13 | 00:00:00 | | 2010-04-01 | 277,300 | 351.79 | 352.34 | 345.97 | 349.60 | 00:00:00 | | 2010-04-05 | 483,700 | 352.50 | 353.99 | 344.50 | 345.80 | 00:00:00 | | 2010-04-06 | 444,300 | 344.84 | 346.00 | 342.90 | 343.30 | 00:00:00 | | 2010-04-07 | 845,600 | 344.00 | 344.50 | 331.80 | 333.37 | 00:00:00 | | 2010-04-08 | 669,200 | 331.26 | 340.66 | 330.05 | 340.10 | 00:00:00 | | 2010-04-09 | 680,400 | 342.00 | 351.14 | 340.26 | 350.62 | 00:00:00 | | 2010-04-12 | 549,700 | 352.75 | 354.50 | 350.59 | 354.21 | 00:00:00 | | 2010-04-13 | 1,576,400 | 354.38 | 369.80 | 354.01 | 367.43 | 00:00:00 | | 2010-04-14 | 1,248,600 | 370.00 | 384.55 | 369.02 | 383.95 | 00:00:00 | | 2010-04-15 | 1,610,400 | 385.09 | 393.92 | 378.81 | 388.01 | 00:00:00 | | 2010-04-16 | 2,466,200 | 379.00 | 392.99 | 359.87 | 360.39 | 00:00:00 | | 2010-04-19 | 1,028,800 | 360.59 | 369.69 | 355.20 | 361.98 | 00:00:00 | | 2010-04-20 | 597,200 | 363.98 | 368.74 | 362.71 | 366.68 | 00:00:00 | | 2010-04-21 | 802,300 | 364.78 | 370.71 | 362.00 | 365.98 | 00:00:00 | | 2010-04-22 | 687,900 | 364.00 | 373.66 | 360.50 | 368.73 | 00:00:00 | | 2010-04-23 | 481,700 | 369.33 | 370.89 | 363.76 | 364.98 | 00:00:00 | | 2010-04-26 | 421,900 | 364.89 | 366.94 | 358.48 | 362.17 | 00:00:00 | | 2010-04-27 | 472,900 | 360.00 | 367.25 | 356.20 | 357.80 | 00:00:00 | | 2010-04-28 | 356,600 | 360.02 | 362.71 | 359.00 | 360.09 | 00:00:00 | | 2010-04-29 | 388,100 | 361.51 | 371.66 | 361.00 | 368.38 | 00:00:00 | | 2010-04-30 | 363,200 | 368.01 | 371.53 | 360.56 | 360.56 | 00:00:00 | | 2010-05-03 | 531,900 | 363.00 | 373.06 | 362.30 | 372.22 | 00:00:00 | | 2010-05-04 | 459,200 | 368.91 | 369.50 | 359.01 | 361.72 | 00:00:00 | | 2010-05-05 | 886,500 | 351.70 | 353.98 | 341.10 | 346.94 | 00:00:00 | | 2010-05-06 | 997,300 | 345.97 | 349.66 | 314.15 | 337.29 | 00:00:00 | | 2010-05-07 | 1,287,100 | 336.01 | 337.99 | 311.39 | 324.32 | 00:00:00 | | 2010-05-10 | 737,000 | 341.00 | 345.96 | 338.06 | 344.44 | 00:00:00 | | 2010-05-11 | 361,400 | 341.19 | 347.50 | 338.00 | 344.79 | 00:00:00 | | 2010-05-12 | 428,600 | 348.00 | 356.31 | 347.01 | 354.50 | 00:00:00 | | 2010-05-13 | 266,500 | 355.90 | 358.88 | 350.00 | 350.81 | 00:00:00 | | 2010-05-14 | 408,400 | 348.52 | 349.71 | 336.16 | 340.12 | 00:00:00 | | 2010-05-17 | 398,600 | 342.98 | 343.89 | 334.37 | 341.10 | 00:00:00 | | 2010-05-18 | 397,000 | 344.58 | 345.81 | 331.80 | 332.48 | 00:00:00 | | 2010-05-19 | 567,700 | 330.35 | 335.80 | 322.39 | 328.77 | 00:00:00 | | 2010-05-20 | 675,100 | 321.19 | 322.85 | 310.64 | 311.90 | 00:00:00 | | 2010-05-21 | 1,101,500 | 305.01 | 321.80 | 301.05 | 321.08 | 00:00:00 | | 2010-05-24 | 542,500 | 323.55 | 325.05 | 315.27 | 316.36 | 00:00:00 | | 2010-05-25 | 865,400 | 310.90 | 320.25 | 304.61 | 319.16 | 00:00:00 | | 2010-05-26 | 1,267,500 | 322.06 | 333.83 | 306.60 | 317.47 | 00:00:00 | | 2010-05-27 | 531,900 | 324.63 | 330.76 | 321.00 | 330.45 | 00:00:00 | | 2010-05-28 | 437,800 | 330.60 | 331.11 | 320.60 | 322.77 | 00:00:00 | | 2010-06-01 | 558,100 | 330.50 | 330.50 | 317.57 | 324.17 | 00:00:00 | | 2010-06-02 | 574,500 | 325.47 | 334.12 | 323.26 | 334.12 | 00:00:00 | | 2010-06-03 | 389,600 | 334.34 | 340.00 | 334.13 | 337.38 | 00:00:00 | | 2010-06-04 | 487,100 | 331.73 | 333.46 | 324.09 | 324.67 | 00:00:00 | | 2010-06-07 | 479,400 | 326.30 | 327.65 | 320.27 | 321.03 | 00:00:00 | | 2010-06-08 | 463,900 | 321.36 | 324.46 | 316.49 | 322.63 | 00:00:00 | | 2010-06-09 | 338,400 | 325.42 | 328.43 | 320.47 | 321.22 | 00:00:00 | | 2010-06-10 | 391,200 | 327.16 | 331.38 | 322.14 | 330.95 | 00:00:00 | | 2010-06-11 | 407,000 | 326.59 | 337.74 | 326.59 | 337.11 | 00:00:00 | | 2010-06-14 | 518,500 | 332.00 | 333.58 | 325.81 | 327.40 | 00:00:00 | | 2010-06-15 | 420,500 | 327.70 | 333.81 | 324.92 | 333.41 | 00:00:00 | | 2010-06-16 | 252,000 | 331.60 | 336.55 | 330.59 | 334.43 | 00:00:00 | | 2010-06-17 | 378,000 | 337.79 | 341.07 | 334.00 | 340.33 | 00:00:00 | | 2010-06-18 | 732,400 | 340.43 | 350.82 | 338.01 | 349.90 | 00:00:00 | | 2010-06-21 | 453,100 | 356.12 | 358.89 | 349.14 | 351.29 | 00:00:00 | | 2010-06-22 | 555,700 | 352.98 | 356.89 | 343.77 | 345.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
