|
 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 | | 2011-11-22 | 282,900 | 419.24 | 423.20 | 415.00 | 418.68 | 00:00:00 | | 2011-11-23 | 233,800 | 415.21 | 422.41 | 410.37 | 416.93 | 00:00:00 | | 2011-11-25 | 156,400 | 412.03 | 419.98 | 412.00 | 413.26 | 00:00:00 | | 2011-11-28 | 366,500 | 423.00 | 427.50 | 420.06 | 424.96 | 00:00:00 | | 2011-11-29 | 299,000 | 423.18 | 425.81 | 420.95 | 422.62 | 00:00:00 | | 2011-11-30 | 485,400 | 434.52 | 437.98 | 428.76 | 434.21 | 00:00:00 | | 2011-12-01 | 421,200 | 424.67 | 438.56 | 424.55 | 435.59 | 00:00:00 | | 2011-12-02 | 515,000 | 440.00 | 445.70 | 429.07 | 433.85 | 00:00:00 | | 2011-12-05 | 296,800 | 439.19 | 444.82 | 433.90 | 436.43 | 00:00:00 | | 2011-12-06 | 422,000 | 438.00 | 440.43 | 433.45 | 439.95 | 00:00:00 | | 2011-12-07 | 240,600 | 435.52 | 441.54 | 432.43 | 439.88 | 00:00:00 | | 2011-12-08 | 194,400 | 438.52 | 440.57 | 429.68 | 430.00 | 00:00:00 | | 2011-12-09 | 236,400 | 433.34 | 441.10 | 431.94 | 440.40 | 00:00:00 | | 2011-12-12 | 204,500 | 438.35 | 438.54 | 431.76 | 433.71 | 00:00:00 | | 2011-12-13 | 287,700 | 437.35 | 443.99 | 431.52 | 434.39 | 00:00:00 | | 2011-12-14 | 381,900 | 431.72 | 433.93 | 421.73 | 423.52 | 00:00:00 | | 2011-12-15 | 350,900 | 426.46 | 429.61 | 420.84 | 428.35 | 00:00:00 | | 2011-12-16 | 333,900 | 431.11 | 434.14 | 426.56 | 432.12 | 00:00:00 | | 2011-12-19 | 196,600 | 434.99 | 436.95 | 431.07 | 432.19 | 00:00:00 | | 2011-12-20 | 323,900 | 438.07 | 445.38 | 435.67 | 443.58 | 00:00:00 | | 2011-12-21 | 248,300 | 445.22 | 445.25 | 438.78 | 440.73 | 00:00:00 | | 2011-12-22 | 260,400 | 443.63 | 450.00 | 442.81 | 447.86 | 00:00:00 | | 2011-12-23 | 265,100 | 450.00 | 458.74 | 449.00 | 457.66 | 00:00:00 | | 2011-12-27 | 261,700 | 458.50 | 465.65 | 455.57 | 463.47 | 00:00:00 | | 2011-12-28 | 163,400 | 464.99 | 465.00 | 456.54 | 457.70 | 00:00:00 | | 2011-12-29 | 211,000 | 457.63 | 466.04 | 455.74 | 466.03 | 00:00:00 | | 2011-12-30 | 181,400 | 466.32 | 469.25 | 463.01 | 463.01 | 00:00:00 | | 2012-01-03 | 344,600 | 470.95 | 473.93 | 467.17 | 471.71 | 00:00:00 | | 2012-01-04 | 290,700 | 472.03 | 474.50 | 466.00 | 466.94 | 00:00:00 | | 2012-01-05 | 523,300 | 467.92 | 472.63 | 464.06 | 472.36 | 00:00:00 | | 2012-01-06 | 507,500 | 470.99 | 472.97 | 458.89 | 460.46 | 00:00:00 | | 2012-01-09 | 466,200 | 458.81 | 459.76 | 450.25 | 451.50 | 00:00:00 | | 2012-01-10 | 435,300 | 453.58 | 456.44 | 446.55 | 450.19 | 00:00:00 | | 2012-01-11 | 319,200 | 448.37 | 457.76 | 446.10 | 456.95 | 00:00:00 | | 2012-01-12 | 215,300 | 457.49 | 460.85 | 455.05 | 458.13 | 00:00:00 | | 2012-01-13 | 203,400 | 457.44 | 460.99 | 454.00 | 459.44 | 00:00:00 | | 2012-01-17 | 312,400 | 464.29 | 467.00 | 462.15 | 465.36 | 00:00:00 | | 2012-01-18 | 295,200 | 465.57 | 471.20 | 465.41 | 470.86 | 00:00:00 | | 2012-01-19 | 589,100 | 473.72 | 476.49 | 467.50 | 474.65 | 00:00:00 | | 2012-01-20 | 1,613,700 | 445.00 | 449.78 | 429.26 | 445.68 | 00:00:00 | | 2012-01-23 | 766,200 | 447.36 | 457.86 | 441.00 | 444.39 | 00:00:00 | | 2012-01-24 | 422,600 | 441.50 | 446.09 | 437.50 | 440.00 | 00:00:00 | | 2012-01-25 | 524,200 | 436.64 | 455.66 | 436.64 | 455.66 | 00:00:00 | | 2012-01-26 | 422,400 | 456.96 | 458.72 | 452.00 | 456.38 | 00:00:00 | | 2012-01-27 | 209,300 | 454.57 | 461.59 | 453.02 | 459.00 | 00:00:00 | | 2012-01-30 | 341,400 | 455.00 | 458.00 | 451.35 | 456.52 | 00:00:00 | | 2012-01-31 | 226,100 | 459.50 | 460.50 | 453.90 | 459.91 | 00:00:00 | | 2012-02-01 | 204,800 | 461.47 | 464.94 | 458.90 | 462.94 | 00:00:00 | | 2012-02-02 | 1,072,800 | 464.00 | 488.84 | 463.50 | 483.00 | 00:00:00 | | 2012-02-03 | 675,800 | 486.35 | 495.53 | 483.50 | 492.01 | 00:00:00 | | 2012-02-06 | 357,900 | 489.66 | 494.26 | 483.13 | 491.39 | 00:00:00 | | 2012-02-07 | 227,300 | 489.14 | 494.57 | 488.39 | 494.00 | 00:00:00 | | 2012-02-08 | 280,100 | 492.58 | 493.28 | 485.00 | 491.92 | 00:00:00 | | 2012-02-09 | 243,800 | 493.47 | 493.52 | 487.77 | 492.41 | 00:00:00 | | 2012-02-10 | 294,700 | 488.98 | 493.50 | 486.40 | 490.83 | 00:00:00 | | 2012-02-13 | 476,700 | 492.58 | 506.01 | 492.10 | 503.07 | 00:00:00 | | 2012-02-14 | 481,700 | 502.71 | 514.55 | 500.62 | 510.40 | 00:00:00 | | 2012-02-15 | 407,300 | 515.18 | 515.61 | 504.72 | 505.23 | 00:00:00 | | 2012-02-16 | 364,900 | 505.48 | 513.25 | 503.50 | 507.54 | 00:00:00 | | 2012-02-17 | 252,900 | 507.32 | 511.90 | 505.00 | 505.99 | 00:00:00 | | 2012-02-21 | 175,200 | 506.51 | 508.97 | 500.00 | 504.91 | 00:00:00 | | 2012-02-22 | 183,000 | 503.61 | 508.07 | 501.02 | 504.08 | 00:00:00 | | 2012-02-23 | 161,300 | 505.30 | 509.71 | 503.02 | 506.36 | 00:00:00 | | 2012-02-24 | 206,900 | 508.46 | 513.63 | 505.83 | 512.76 | 00:00:00 | | 2012-02-27 | 282,900 | 510.12 | 518.47 | 507.47 | 514.23 | 00:00:00 | | 2012-02-28 | 205,300 | 515.88 | 517.49 | 511.75 | 515.69 | 00:00:00 | | 2012-02-29 | 219,800 | 514.46 | 516.13 | 511.04 | 511.62 | 00:00:00 | | 2012-03-01 | 310,200 | 510.12 | 521.50 | 509.50 | 521.33 | 00:00:00 | | 2012-03-02 | 240,300 | 521.83 | 523.10 | 515.31 | 516.91 | 00:00:00 | | 2012-03-05 | 241,200 | 514.42 | 519.59 | 511.30 | 513.43 | 00:00:00 | | 2012-03-06 | 271,600 | 510.67 | 511.50 | 503.27 | 506.64 | 00:00:00 | | 2012-03-07 | 152,200 | 509.69 | 511.49 | 507.15 | 508.25 | 00:00:00 | | 2012-03-08 | 196,500 | 511.10 | 519.70 | 510.25 | 516.86 | 00:00:00 | | 2012-03-09 | 323,000 | 518.10 | 526.51 | 518.10 | 523.83 | 00:00:00 | | 2012-03-12 | 298,700 | 524.60 | 529.70 | 522.42 | 526.47 | 00:00:00 | | 2012-03-13 | 215,600 | 530.00 | 531.98 | 527.00 | 531.32 | 00:00:00 | | 2012-03-14 | 253,000 | 530.81 | 533.00 | 525.85 | 528.20 | 00:00:00 | | 2012-03-15 | 215,500 | 527.07 | 528.68 | 523.89 | 528.20 | 00:00:00 | | 2012-03-16 | 388,200 | 525.94 | 531.11 | 525.94 | 529.74 | 00:00:00 | | 2012-03-19 | 198,300 | 528.51 | 530.04 | 525.14 | 529.54 | 00:00:00 | | 2012-03-20 | 148,400 | 526.22 | 531.92 | 525.00 | 531.63 | 00:00:00 | | 2012-03-21 | 136,900 | 531.45 | 535.85 | 530.37 | 532.92 | 00:00:00 | | 2012-03-22 | 193,100 | 530.76 | 538.02 | 529.00 | 534.81 | 00:00:00 | | 2012-03-23 | 133,400 | 536.70 | 536.70 | 530.61 | 533.40 | 00:00:00 | | 2012-03-26 | 189,200 | 537.40 | 542.38 | 533.91 | 541.96 | 00:00:00 | | 2012-03-27 | 313,300 | 543.00 | 550.47 | 539.53 | 546.31 | 00:00:00 | | 2012-03-28 | 184,200 | 548.59 | 549.59 | 538.64 | 544.63 | 00:00:00 | | 2012-03-29 | 260,200 | 544.40 | 549.22 | 536.20 | 543.68 | 00:00:00 | | 2012-03-30 | 372,600 | 545.58 | 547.41 | 538.14 | 541.75 | 00:00:00 | | 2012-04-02 | 255,000 | 536.82 | 547.00 | 536.81 | 545.82 | 00:00:00 | | 2012-04-03 | 202,900 | 544.44 | 549.10 | 543.53 | 548.39 | 00:00:00 | | 2012-04-04 | 161,200 | 545.34 | 547.51 | 540.00 | 543.97 | 00:00:00 | | 2012-04-05 | 160,100 | 541.99 | 545.64 | 541.00 | 545.24 | 00:00:00 | | 2012-04-09 | 194,600 | 540.00 | 542.39 | 533.51 | 539.07 | 00:00:00 | | 2012-04-10 | 347,100 | 537.17 | 538.97 | 528.30 | 535.24 | 00:00:00 | | 2012-04-11 | 340,900 | 538.68 | 541.74 | 536.88 | 540.01 | 00:00:00 | | 2012-04-12 | 413,300 | 543.82 | 554.13 | 542.28 | 551.59 | 00:00:00 | | 2012-04-13 | 206,200 | 551.95 | 552.68 | 544.02 | 546.56 | 00:00:00 | | 2012-04-16 | 324,300 | 551.55 | 551.99 | 534.32 | 541.09 | 00:00:00 | | 2012-04-17 | 487,100 | 546.47 | 549.83 | 537.47 | 545.53 | 00:00:00 | | 2012-04-18 | 1,399,300 | 574.07 | 594.89 | 569.60 | 584.52 | 00:00:00 | | 2012-04-19 | 478,000 | 586.51 | 589.85 | 575.32 | 579.22 | 00:00:00 | | 2012-04-20 | 578,000 | 577.52 | 582.10 | 569.21 | 576.57 | 00:00:00 | | 2012-04-23 | 341,700 | 566.72 | 570.59 | 560.31 | 567.44 | 00:00:00 | | 2012-04-24 | 244,300 | 567.00 | 570.60 | 555.72 | 560.11 | 00:00:00 | | 2012-04-25 | 276,400 | 566.24 | 578.36 | 566.24 | 575.50 | 00:00:00 | | 2012-04-26 | 179,000 | 571.55 | 578.75 | 567.72 | 576.64 | 00:00:00 | | 2012-04-27 | 252,400 | 580.00 | 586.36 | 574.08 | 585.82 | 00:00:00 | | 2012-04-30 | 171,000 | 585.99 | 589.99 | 577.59 | 578.20 | 00:00:00 | | 2012-05-01 | 256,000 | 578.10 | 590.11 | 576.20 | 588.28 | 00:00:00 | | 2012-05-02 | 179,400 | 583.58 | 591.64 | 582.56 | 586.16 | 00:00:00 | | 2012-05-03 | 186,900 | 589.43 | 590.78 | 576.63 | 578.37 | 00:00:00 | | 2012-05-04 | 313,200 | 575.01 | 577.79 | 560.20 | 565.16 | 00:00:00 | | 2012-05-07 | 264,000 | 561.93 | 568.47 | 558.00 | 564.00 | 00:00:00 | | 2012-05-08 | 350,800 | 560.00 | 560.00 | 548.76 | 557.00 | 00:00:00 | | 2012-05-09 | 438,600 | 550.64 | 556.45 | 545.60 | 549.59 | 00:00:00 | | 2012-05-10 | 237,000 | 553.17 | 557.95 | 550.54 | 556.75 | 00:00:00 | | 2012-05-11 | 235,300 | 555.19 | 564.27 | 550.00 | 558.95 | 00:00:00 | | 2012-05-14 | 205,700 | 553.71 | 557.73 | 547.95 | 550.56 | 00:00:00 | | 2012-05-15 | 285,000 | 555.80 | 558.89 | 544.66 | 546.85 | 00:00:00 | | 2012-05-16 | 420,500 | 545.82 | 548.48 | 534.10 | 537.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
