|
 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 | | 2010-12-10 | 551,100 | 260.89 | 261.99 | 258.17 | 260.07 | 00:00:00 | | 2010-12-13 | 649,800 | 260.00 | 261.40 | 253.25 | 254.70 | 00:00:00 | | 2010-12-14 | 552,300 | 254.99 | 261.33 | 254.78 | 260.00 | 00:00:00 | | 2010-12-15 | 491,400 | 258.69 | 260.49 | 254.00 | 256.26 | 00:00:00 | | 2010-12-16 | 517,200 | 256.50 | 263.54 | 255.08 | 263.25 | 00:00:00 | | 2010-12-17 | 1,018,200 | 264.50 | 269.05 | 263.71 | 265.76 | 00:00:00 | | 2010-12-20 | 598,400 | 266.32 | 270.88 | 265.86 | 270.55 | 00:00:00 | | 2010-12-21 | 475,300 | 271.31 | 271.99 | 264.25 | 266.86 | 00:00:00 | | 2010-12-22 | 212,200 | 267.70 | 269.49 | 265.25 | 266.01 | 00:00:00 | | 2010-12-23 | 171,500 | 265.27 | 266.74 | 262.32 | 263.22 | 00:00:00 | | 2010-12-27 | 174,500 | 262.95 | 264.00 | 260.64 | 262.34 | 00:00:00 | | 2010-12-28 | 147,200 | 262.14 | 262.97 | 260.17 | 260.60 | 00:00:00 | | 2010-12-29 | 193,400 | 260.50 | 262.50 | 258.30 | 259.39 | 00:00:00 | | 2010-12-30 | 194,000 | 258.84 | 258.98 | 256.59 | 256.96 | 00:00:00 | | 2010-12-31 | 259,000 | 256.91 | 259.15 | 255.02 | 257.75 | 00:00:00 | | 2011-01-03 | 687,100 | 261.80 | 271.42 | 261.80 | 269.00 | 00:00:00 | | 2011-01-04 | 493,400 | 271.42 | 272.91 | 270.12 | 271.70 | 00:00:00 | | 2011-01-05 | 385,500 | 270.12 | 275.00 | 268.02 | 273.63 | 00:00:00 | | 2011-01-06 | 340,400 | 274.86 | 274.86 | 267.50 | 268.68 | 00:00:00 | | 2011-01-07 | 327,000 | 268.33 | 269.97 | 265.13 | 267.40 | 00:00:00 | | 2011-01-10 | 257,100 | 266.57 | 272.22 | 265.55 | 271.58 | 00:00:00 | | 2011-01-11 | 723,200 | 272.58 | 284.38 | 272.03 | 280.99 | 00:00:00 | | 2011-01-12 | 485,600 | 283.93 | 284.80 | 278.49 | 282.21 | 00:00:00 | | 2011-01-13 | 248,000 | 281.99 | 281.99 | 277.50 | 279.11 | 00:00:00 | | 2011-01-14 | 759,000 | 279.54 | 288.95 | 279.10 | 288.28 | 00:00:00 | | 2011-01-18 | 718,400 | 289.00 | 297.01 | 288.46 | 296.32 | 00:00:00 | | 2011-01-19 | 695,400 | 296.59 | 296.59 | 288.91 | 290.45 | 00:00:00 | | 2011-01-20 | 1,112,000 | 288.06 | 290.92 | 282.32 | 289.83 | 00:00:00 | | 2011-01-21 | 3,200,200 | 323.18 | 334.39 | 321.68 | 326.58 | 00:00:00 | | 2011-01-24 | 856,000 | 326.48 | 334.00 | 324.12 | 327.99 | 00:00:00 | | 2011-01-25 | 1,020,100 | 324.48 | 331.85 | 322.25 | 330.93 | 00:00:00 | | 2011-01-26 | 848,100 | 327.53 | 338.86 | 327.35 | 338.06 | 00:00:00 | | 2011-01-27 | 614,300 | 337.75 | 337.85 | 333.75 | 334.17 | 00:00:00 | | 2011-01-28 | 571,100 | 335.39 | 335.94 | 325.95 | 327.93 | 00:00:00 | | 2011-01-31 | 600,100 | 327.38 | 329.37 | 322.03 | 322.91 | 00:00:00 | | 2011-02-01 | 606,900 | 324.98 | 337.90 | 324.33 | 332.58 | 00:00:00 | | 2011-02-02 | 395,700 | 331.33 | 332.55 | 326.57 | 327.79 | 00:00:00 | | 2011-02-03 | 268,000 | 326.60 | 331.28 | 325.00 | 330.48 | 00:00:00 | | 2011-02-04 | 346,900 | 330.07 | 332.70 | 327.03 | 331.26 | 00:00:00 | | 2011-02-07 | 327,800 | 329.92 | 334.86 | 329.00 | 333.42 | 00:00:00 | | 2011-02-08 | 259,200 | 334.10 | 337.97 | 332.51 | 333.93 | 00:00:00 | | 2011-02-09 | 276,200 | 335.70 | 337.41 | 332.22 | 333.55 | 00:00:00 | | 2011-02-10 | 261,900 | 330.57 | 338.00 | 329.07 | 337.20 | 00:00:00 | | 2011-02-11 | 417,400 | 335.54 | 346.79 | 334.03 | 345.27 | 00:00:00 | | 2011-02-14 | 225,700 | 344.86 | 344.97 | 340.63 | 344.31 | 00:00:00 | | 2011-02-15 | 219,400 | 341.63 | 344.26 | 339.77 | 341.19 | 00:00:00 | | 2011-02-16 | 242,600 | 341.19 | 344.89 | 338.43 | 339.99 | 00:00:00 | | 2011-02-17 | 315,300 | 339.99 | 341.91 | 335.00 | 340.99 | 00:00:00 | | 2011-02-18 | 332,600 | 340.98 | 343.41 | 339.07 | 340.92 | 00:00:00 | | 2011-02-22 | 445,600 | 337.65 | 340.58 | 328.75 | 331.11 | 00:00:00 | | 2011-02-23 | 335,400 | 329.19 | 331.93 | 321.96 | 327.14 | 00:00:00 | | 2011-02-24 | 347,200 | 325.77 | 328.51 | 324.58 | 328.01 | 00:00:00 | | 2011-02-25 | 286,400 | 328.64 | 338.00 | 328.21 | 334.93 | 00:00:00 | | 2011-02-28 | 325,200 | 335.53 | 337.75 | 325.99 | 327.95 | 00:00:00 | | 2011-03-01 | 533,900 | 330.61 | 330.79 | 318.60 | 319.81 | 00:00:00 | | 2011-03-02 | 331,700 | 318.91 | 323.76 | 316.63 | 322.81 | 00:00:00 | | 2011-03-03 | 332,700 | 327.51 | 332.50 | 325.45 | 331.72 | 00:00:00 | | 2011-03-04 | 349,500 | 329.63 | 332.55 | 325.64 | 332.04 | 00:00:00 | | 2011-03-07 | 532,900 | 332.49 | 333.52 | 325.69 | 329.59 | 00:00:00 | | 2011-03-08 | 348,400 | 328.66 | 333.38 | 325.85 | 331.73 | 00:00:00 | | 2011-03-09 | 343,600 | 330.80 | 333.26 | 326.40 | 330.21 | 00:00:00 | | 2011-03-10 | 464,500 | 327.28 | 332.07 | 323.56 | 324.91 | 00:00:00 | | 2011-03-11 | 262,800 | 323.54 | 327.41 | 321.01 | 325.43 | 00:00:00 | | 2011-03-14 | 457,000 | 322.45 | 328.97 | 321.76 | 327.79 | 00:00:00 | | 2011-03-15 | 565,500 | 323.52 | 327.50 | 317.56 | 326.20 | 00:00:00 | | 2011-03-16 | 556,800 | 324.14 | 326.22 | 315.01 | 319.24 | 00:00:00 | | 2011-03-17 | 286,100 | 323.42 | 326.00 | 319.55 | 321.04 | 00:00:00 | | 2011-03-18 | 478,700 | 322.64 | 324.93 | 315.86 | 316.90 | 00:00:00 | | 2011-03-21 | 370,700 | 320.87 | 326.00 | 319.81 | 325.10 | 00:00:00 | | 2011-03-22 | 291,100 | 326.00 | 328.56 | 322.31 | 323.91 | 00:00:00 | | 2011-03-23 | 303,100 | 322.85 | 325.00 | 317.01 | 320.93 | 00:00:00 | | 2011-03-24 | 345,700 | 323.19 | 330.55 | 321.55 | 330.50 | 00:00:00 | | 2011-03-25 | 275,800 | 331.96 | 334.56 | 328.42 | 329.82 | 00:00:00 | | 2011-03-28 | 174,100 | 331.40 | 333.72 | 330.23 | 330.38 | 00:00:00 | | 2011-03-29 | 266,400 | 330.25 | 336.15 | 327.35 | 335.29 | 00:00:00 | | 2011-03-30 | 214,700 | 337.59 | 338.80 | 334.90 | 338.21 | 00:00:00 | | 2011-03-31 | 258,300 | 338.15 | 339.56 | 333.46 | 333.46 | 00:00:00 | | 2011-04-01 | 565,700 | 336.02 | 350.97 | 336.02 | 344.84 | 00:00:00 | | 2011-04-04 | 277,300 | 346.16 | 351.48 | 345.02 | 346.75 | 00:00:00 | | 2011-04-05 | 879,200 | 345.47 | 358.95 | 345.47 | 351.74 | 00:00:00 | | 2011-04-06 | 1,153,100 | 355.73 | 369.99 | 355.72 | 365.23 | 00:00:00 | | 2011-04-07 | 843,800 | 367.22 | 375.98 | 364.39 | 372.08 | 00:00:00 | | 2011-04-08 | 512,600 | 374.79 | 377.84 | 364.06 | 367.67 | 00:00:00 | | 2011-04-11 | 376,800 | 367.53 | 372.60 | 366.66 | 371.16 | 00:00:00 | | 2011-04-12 | 541,200 | 371.50 | 372.04 | 364.18 | 366.39 | 00:00:00 | | 2011-04-13 | 637,200 | 368.80 | 370.74 | 357.00 | 362.43 | 00:00:00 | | 2011-04-14 | 427,400 | 360.47 | 364.91 | 357.25 | 363.32 | 00:00:00 | | 2011-04-15 | 520,200 | 363.99 | 365.70 | 360.32 | 360.36 | 00:00:00 | | 2011-04-18 | 485,600 | 354.77 | 358.00 | 350.05 | 356.58 | 00:00:00 | | 2011-04-19 | 783,700 | 357.35 | 366.60 | 355.05 | 364.69 | 00:00:00 | | 2011-04-20 | 1,009,500 | 356.24 | 364.00 | 355.33 | 362.95 | 00:00:00 | | 2011-04-21 | 569,200 | 363.03 | 363.42 | 356.50 | 357.19 | 00:00:00 | | 2011-04-25 | 536,100 | 354.38 | 356.57 | 347.52 | 352.04 | 00:00:00 | | 2011-04-26 | 474,100 | 352.79 | 356.50 | 350.14 | 352.82 | 00:00:00 | | 2011-04-27 | 276,000 | 352.49 | 356.36 | 351.00 | 355.49 | 00:00:00 | | 2011-04-28 | 239,000 | 354.00 | 357.27 | 351.92 | 355.99 | 00:00:00 | | 2011-04-29 | 551,000 | 355.67 | 356.27 | 349.70 | 349.70 | 00:00:00 | | 2011-05-02 | 307,200 | 351.70 | 356.40 | 351.18 | 354.18 | 00:00:00 | | 2011-05-03 | 277,000 | 353.19 | 356.40 | 350.70 | 352.01 | 00:00:00 | | 2011-05-04 | 327,600 | 350.38 | 352.36 | 344.14 | 345.40 | 00:00:00 | | 2011-05-05 | 260,900 | 343.01 | 351.35 | 341.43 | 346.94 | 00:00:00 | | 2011-05-06 | 276,000 | 350.41 | 355.30 | 348.01 | 348.38 | 00:00:00 | | 2011-05-09 | 241,000 | 348.88 | 356.47 | 346.03 | 355.90 | 00:00:00 | | 2011-05-10 | 339,500 | 356.00 | 363.30 | 355.33 | 360.69 | 00:00:00 | | 2011-05-11 | 211,200 | 360.46 | 362.99 | 352.21 | 354.69 | 00:00:00 | | 2011-05-12 | 252,700 | 353.38 | 362.00 | 350.96 | 361.04 | 00:00:00 | | 2011-05-13 | 220,000 | 359.89 | 362.98 | 355.00 | 356.00 | 00:00:00 | | 2011-05-16 | 275,600 | 354.54 | 357.81 | 348.69 | 349.12 | 00:00:00 | | 2011-05-17 | 285,300 | 348.43 | 349.92 | 342.44 | 349.92 | 00:00:00 | | 2011-05-18 | 238,400 | 349.07 | 353.87 | 346.00 | 352.78 | 00:00:00 | | 2011-05-19 | 178,300 | 354.48 | 354.89 | 348.25 | 352.85 | 00:00:00 | | 2011-05-20 | 261,300 | 352.00 | 352.00 | 348.23 | 348.26 | 00:00:00 | | 2011-05-23 | 252,700 | 340.80 | 344.58 | 337.75 | 343.13 | 00:00:00 | | 2011-05-24 | 171,500 | 343.17 | 345.00 | 341.18 | 341.84 | 00:00:00 | | 2011-05-25 | 188,000 | 342.56 | 347.08 | 341.77 | 345.00 | 00:00:00 | | 2011-05-26 | 167,200 | 343.20 | 346.43 | 340.06 | 345.21 | 00:00:00 | | 2011-05-27 | 137,400 | 343.57 | 347.07 | 342.93 | 344.26 | 00:00:00 | | 2011-05-31 | 246,500 | 347.40 | 349.00 | 342.10 | 349.00 | 00:00:00 | | 2011-06-01 | 240,000 | 348.47 | 351.08 | 344.56 | 345.09 | 00:00:00 | | 2011-06-02 | 180,600 | 344.40 | 347.82 | 342.19 | 344.68 | 00:00:00 | | 2011-06-03 | 235,000 | 341.50 | 345.76 | 340.67 | 342.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
