|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-22 | 555,700 | 352.98 | 356.89 | 343.77 | 345.09 | 00:00:00 | | 2010-06-23 | 649,600 | 344.70 | 344.94 | 336.00 | 338.42 | 00:00:00 | | 2010-06-24 | 362,200 | 335.82 | 339.38 | 330.71 | 331.91 | 00:00:00 | | 2010-06-25 | 500,300 | 332.44 | 337.83 | 330.01 | 337.42 | 00:00:00 | | 2010-06-28 | 219,600 | 338.45 | 339.97 | 331.05 | 335.60 | 00:00:00 | | 2010-06-29 | 575,100 | 330.00 | 330.17 | 317.81 | 324.85 | 00:00:00 | | 2010-06-30 | 606,300 | 325.54 | 328.83 | 315.05 | 315.62 | 00:00:00 | | 2010-07-01 | 963,400 | 315.75 | 317.98 | 301.66 | 312.07 | 00:00:00 | | 2010-07-02 | 427,800 | 312.53 | 314.34 | 306.46 | 309.90 | 00:00:00 | | 2010-07-06 | 436,700 | 313.35 | 321.15 | 312.30 | 314.94 | 00:00:00 | | 2010-07-07 | 506,200 | 315.95 | 322.97 | 314.71 | 322.22 | 00:00:00 | | 2010-07-08 | 456,400 | 326.33 | 328.45 | 318.00 | 321.25 | 00:00:00 | | 2010-07-09 | 630,100 | 322.00 | 323.15 | 316.73 | 318.89 | 00:00:00 | | 2010-07-12 | 469,100 | 317.73 | 319.73 | 315.75 | 317.47 | 00:00:00 | | 2010-07-13 | 535,600 | 320.05 | 331.75 | 319.01 | 329.62 | 00:00:00 | | 2010-07-14 | 659,600 | 330.03 | 341.05 | 330.03 | 337.77 | 00:00:00 | | 2010-07-15 | 493,400 | 338.70 | 340.12 | 332.23 | 335.67 | 00:00:00 | | 2010-07-16 | 562,200 | 335.46 | 336.58 | 323.96 | 324.61 | 00:00:00 | | 2010-07-19 | 610,600 | 326.00 | 327.48 | 320.65 | 323.08 | 00:00:00 | | 2010-07-20 | 677,600 | 318.75 | 326.96 | 318.00 | 326.09 | 00:00:00 | | 2010-07-21 | 1,264,200 | 327.30 | 329.94 | 314.00 | 316.10 | 00:00:00 | | 2010-07-22 | 2,146,400 | 308.24 | 324.20 | 306.81 | 316.98 | 00:00:00 | | 2010-07-23 | 860,300 | 315.95 | 334.86 | 315.93 | 334.37 | 00:00:00 | | 2010-07-26 | 770,200 | 333.34 | 344.59 | 333.20 | 340.51 | 00:00:00 | | 2010-07-27 | 522,700 | 343.00 | 344.72 | 332.10 | 335.46 | 00:00:00 | | 2010-07-28 | 448,900 | 336.12 | 337.92 | 328.35 | 330.07 | 00:00:00 | | 2010-07-29 | 388,200 | 333.00 | 334.02 | 322.28 | 327.25 | 00:00:00 | | 2010-07-30 | 420,300 | 323.15 | 333.44 | 322.70 | 328.37 | 00:00:00 | | 2010-08-02 | 631,800 | 333.29 | 338.12 | 332.00 | 336.81 | 00:00:00 | | 2010-08-03 | 315,500 | 336.04 | 337.74 | 332.95 | 334.64 | 00:00:00 | | 2010-08-04 | 322,500 | 335.02 | 337.56 | 333.92 | 335.35 | 00:00:00 | | 2010-08-05 | 332,300 | 334.31 | 335.63 | 330.41 | 334.92 | 00:00:00 | | 2010-08-06 | 333,800 | 332.88 | 334.40 | 326.13 | 332.16 | 00:00:00 | | 2010-08-09 | 324,100 | 333.03 | 334.72 | 329.18 | 331.42 | 00:00:00 | | 2010-08-10 | 358,400 | 327.25 | 329.68 | 322.82 | 327.63 | 00:00:00 | | 2010-08-11 | 473,000 | 321.23 | 325.29 | 314.52 | 317.00 | 00:00:00 | | 2010-08-12 | 369,200 | 312.08 | 320.12 | 311.00 | 317.00 | 00:00:00 | | 2010-08-13 | 284,300 | 316.67 | 318.61 | 314.10 | 315.70 | 00:00:00 | | 2010-08-16 | 429,400 | 311.27 | 316.72 | 308.69 | 309.35 | 00:00:00 | | 2010-08-17 | 507,800 | 313.25 | 317.71 | 309.69 | 316.92 | 00:00:00 | | 2010-08-18 | 282,800 | 315.49 | 317.52 | 312.03 | 314.05 | 00:00:00 | | 2010-08-19 | 501,100 | 312.03 | 313.01 | 303.93 | 306.50 | 00:00:00 | | 2010-08-20 | 1,078,400 | 304.84 | 306.90 | 292.00 | 293.50 | 00:00:00 | | 2010-08-23 | 1,023,100 | 294.25 | 298.75 | 282.04 | 282.94 | 00:00:00 | | 2010-08-24 | 1,398,200 | 275.49 | 277.78 | 265.56 | 269.12 | 00:00:00 | | 2010-08-25 | 1,193,200 | 271.61 | 278.86 | 269.55 | 276.40 | 00:00:00 | | 2010-08-26 | 890,700 | 278.25 | 280.00 | 267.96 | 267.96 | 00:00:00 | | 2010-08-27 | 845,100 | 269.00 | 273.33 | 262.01 | 273.07 | 00:00:00 | | 2010-08-30 | 597,600 | 271.25 | 273.66 | 266.64 | 268.35 | 00:00:00 | | 2010-08-31 | 673,000 | 265.52 | 269.65 | 262.62 | 265.03 | 00:00:00 | | 2010-09-01 | 651,900 | 271.21 | 275.99 | 265.75 | 274.06 | 00:00:00 | | 2010-09-02 | 411,200 | 273.99 | 277.65 | 271.25 | 277.32 | 00:00:00 | | 2010-09-03 | 462,600 | 280.00 | 284.93 | 278.00 | 281.18 | 00:00:00 | | 2010-09-07 | 350,800 | 279.04 | 282.42 | 277.14 | 278.02 | 00:00:00 | | 2010-09-08 | 463,000 | 278.84 | 283.65 | 278.70 | 280.22 | 00:00:00 | | 2010-09-09 | 548,600 | 284.00 | 285.98 | 280.22 | 282.86 | 00:00:00 | | 2010-09-10 | 438,100 | 283.81 | 283.81 | 278.50 | 280.03 | 00:00:00 | | 2010-09-13 | 503,700 | 282.37 | 283.61 | 278.04 | 279.36 | 00:00:00 | | 2010-09-14 | 612,100 | 277.79 | 287.65 | 276.10 | 285.91 | 00:00:00 | | 2010-09-15 | 821,500 | 281.41 | 295.32 | 281.41 | 293.74 | 00:00:00 | | 2010-09-16 | 415,700 | 293.46 | 294.19 | 289.26 | 292.25 | 00:00:00 | | 2010-09-17 | 863,600 | 294.53 | 301.42 | 293.03 | 295.77 | 00:00:00 | | 2010-09-20 | 667,600 | 297.40 | 307.44 | 297.00 | 306.34 | 00:00:00 | | 2010-09-21 | 652,100 | 309.04 | 310.81 | 303.86 | 305.14 | 00:00:00 | | 2010-09-22 | 409,500 | 304.67 | 310.43 | 300.66 | 301.20 | 00:00:00 | | 2010-09-23 | 333,000 | 298.17 | 303.80 | 297.13 | 299.05 | 00:00:00 | | 2010-09-24 | 363,800 | 303.68 | 306.20 | 300.57 | 305.58 | 00:00:00 | | 2010-09-27 | 985,700 | 298.35 | 298.62 | 288.22 | 290.26 | 00:00:00 | | 2010-09-28 | 878,700 | 290.30 | 292.66 | 284.41 | 290.03 | 00:00:00 | | 2010-09-29 | 575,900 | 288.71 | 293.87 | 285.54 | 286.98 | 00:00:00 | | 2010-09-30 | 578,500 | 292.00 | 292.00 | 282.00 | 283.74 | 00:00:00 | | 2010-10-01 | 535,300 | 286.51 | 291.07 | 284.27 | 289.61 | 00:00:00 | | 2010-10-04 | 537,700 | 288.60 | 289.55 | 280.35 | 283.25 | 00:00:00 | | 2010-10-05 | 497,200 | 286.22 | 293.76 | 283.07 | 292.89 | 00:00:00 | | 2010-10-06 | 456,600 | 291.89 | 294.99 | 288.74 | 292.88 | 00:00:00 | | 2010-10-07 | 449,900 | 293.50 | 293.55 | 285.69 | 287.16 | 00:00:00 | | 2010-10-08 | 301,300 | 288.10 | 291.14 | 285.27 | 289.82 | 00:00:00 | | 2010-10-11 | 421,800 | 288.02 | 293.45 | 288.02 | 290.50 | 00:00:00 | | 2010-10-12 | 522,400 | 290.29 | 292.00 | 286.00 | 286.63 | 00:00:00 | | 2010-10-13 | 1,098,000 | 288.01 | 289.41 | 275.66 | 275.70 | 00:00:00 | | 2010-10-14 | 1,058,000 | 276.03 | 276.40 | 270.48 | 274.17 | 00:00:00 | | 2010-10-15 | 905,300 | 277.03 | 281.59 | 271.25 | 279.81 | 00:00:00 | | 2010-10-18 | 995,500 | 280.00 | 286.91 | 278.45 | 285.59 | 00:00:00 | | 2010-10-19 | 1,423,800 | 283.14 | 283.14 | 275.16 | 279.04 | 00:00:00 | | 2010-10-20 | 2,662,500 | 263.31 | 263.31 | 255.10 | 259.45 | 00:00:00 | | 2010-10-21 | 1,136,900 | 262.48 | 262.48 | 255.21 | 256.84 | 00:00:00 | | 2010-10-22 | 905,400 | 256.84 | 268.38 | 255.75 | 265.84 | 00:00:00 | | 2010-10-25 | 622,000 | 269.31 | 269.50 | 263.76 | 265.80 | 00:00:00 | | 2010-10-26 | 493,200 | 262.14 | 266.79 | 260.57 | 263.93 | 00:00:00 | | 2010-10-27 | 731,700 | 261.00 | 262.00 | 256.20 | 260.89 | 00:00:00 | | 2010-10-28 | 363,300 | 261.38 | 264.36 | 260.24 | 262.77 | 00:00:00 | | 2010-10-29 | 356,400 | 261.88 | 264.70 | 261.09 | 262.95 | 00:00:00 | | 2010-11-01 | 348,100 | 264.24 | 266.74 | 260.43 | 262.01 | 00:00:00 | | 2010-11-02 | 333,500 | 262.44 | 267.25 | 262.08 | 266.26 | 00:00:00 | | 2010-11-03 | 420,400 | 266.75 | 270.21 | 264.57 | 269.98 | 00:00:00 | | 2010-11-04 | 557,700 | 274.77 | 276.75 | 274.00 | 275.80 | 00:00:00 | | 2010-11-05 | 304,800 | 276.90 | 279.00 | 275.77 | 278.27 | 00:00:00 | | 2010-11-08 | 287,100 | 276.76 | 278.75 | 275.95 | 277.10 | 00:00:00 | | 2010-11-09 | 382,200 | 278.08 | 280.74 | 276.03 | 277.96 | 00:00:00 | | 2010-11-10 | 444,400 | 278.10 | 279.86 | 272.50 | 277.07 | 00:00:00 | | 2010-11-11 | 544,600 | 274.62 | 275.77 | 270.01 | 273.21 | 00:00:00 | | 2010-11-12 | 449,700 | 272.12 | 272.33 | 265.15 | 267.68 | 00:00:00 | | 2010-11-15 | 350,000 | 269.37 | 270.35 | 265.00 | 268.20 | 00:00:00 | | 2010-11-16 | 339,300 | 265.70 | 269.44 | 260.12 | 262.56 | 00:00:00 | | 2010-11-17 | 245,900 | 263.19 | 266.00 | 261.40 | 262.42 | 00:00:00 | | 2010-11-18 | 620,200 | 264.87 | 266.75 | 259.51 | 260.14 | 00:00:00 | | 2010-11-19 | 1,478,000 | 259.49 | 260.12 | 246.05 | 247.50 | 00:00:00 | | 2010-11-22 | 974,100 | 247.51 | 256.47 | 247.12 | 254.99 | 00:00:00 | | 2010-11-23 | 360,500 | 251.74 | 254.05 | 250.29 | 251.28 | 00:00:00 | | 2010-11-24 | 433,100 | 253.00 | 259.50 | 252.13 | 257.08 | 00:00:00 | | 2010-11-26 | 160,900 | 255.00 | 258.11 | 252.76 | 254.84 | 00:00:00 | | 2010-11-29 | 302,200 | 253.23 | 256.16 | 250.40 | 254.45 | 00:00:00 | | 2010-11-30 | 708,500 | 251.61 | 262.39 | 250.59 | 260.29 | 00:00:00 | | 2010-12-01 | 566,600 | 261.44 | 267.76 | 261.23 | 266.31 | 00:00:00 | | 2010-12-02 | 458,200 | 267.57 | 269.73 | 267.04 | 268.43 | 00:00:00 | | 2010-12-03 | 400,300 | 267.20 | 272.00 | 267.20 | 271.32 | 00:00:00 | | 2010-12-06 | 464,100 | 271.00 | 271.97 | 267.79 | 270.19 | 00:00:00 | | 2010-12-07 | 1,021,800 | 273.00 | 273.97 | 260.30 | 260.65 | 00:00:00 | | 2010-12-08 | 938,500 | 261.05 | 263.67 | 257.85 | 260.05 | 00:00:00 | | 2010-12-09 | 479,200 | 260.60 | 262.34 | 259.37 | 260.50 | 00:00:00 | | 2010-12-10 | 551,100 | 260.89 | 261.99 | 258.17 | 260.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
