|
 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 | | 2012-05-16 | 420,500 | 545.82 | 548.48 | 534.10 | 537.18 | 00:00:00 | | 2012-05-17 | 379,600 | 534.00 | 535.55 | 518.01 | 519.09 | 00:00:00 | | 2012-05-18 | 350,600 | 519.18 | 521.00 | 509.08 | 511.24 | 00:00:00 | | 2012-05-21 | 333,000 | 511.14 | 528.00 | 507.44 | 527.07 | 00:00:00 | | 2012-05-22 | 263,000 | 527.35 | 536.60 | 522.16 | 525.08 | 00:00:00 | | 2012-05-23 | 238,000 | 522.62 | 532.53 | 518.00 | 530.89 | 00:00:00 | | 2012-05-24 | 202,600 | 532.52 | 534.66 | 522.97 | 531.50 | 00:00:00 | | 2012-05-25 | 191,200 | 529.69 | 531.07 | 525.00 | 526.55 | 00:00:00 | | 2012-05-29 | 209,200 | 528.89 | 533.32 | 523.69 | 527.90 | 00:00:00 | | 2012-05-30 | 244,000 | 526.43 | 533.13 | 519.73 | 531.55 | 00:00:00 | | 2012-05-31 | 318,200 | 530.17 | 532.74 | 522.01 | 523.10 | 00:00:00 | | 2012-06-01 | 379,300 | 511.78 | 517.07 | 498.21 | 503.01 | 00:00:00 | | 2012-06-04 | 282,700 | 503.01 | 516.74 | 498.01 | 516.21 | 00:00:00 | | 2012-06-05 | 272,100 | 513.12 | 525.00 | 511.64 | 522.38 | 00:00:00 | | 2012-06-06 | 352,200 | 526.60 | 537.00 | 523.00 | 533.44 | 00:00:00 | | 2012-06-07 | 278,400 | 539.50 | 542.76 | 528.79 | 529.51 | 00:00:00 | | 2012-06-08 | 197,900 | 525.54 | 538.29 | 525.13 | 536.70 | 00:00:00 | | 2012-06-11 | 310,200 | 540.54 | 543.60 | 519.06 | 520.89 | 00:00:00 | | 2012-06-12 | 223,800 | 526.54 | 532.43 | 519.21 | 530.89 | 00:00:00 | | 2012-06-13 | 143,900 | 526.72 | 536.75 | 525.00 | 525.97 | 00:00:00 | | 2012-06-14 | 214,600 | 525.51 | 536.70 | 525.51 | 527.98 | 00:00:00 | | 2012-06-15 | 474,000 | 528.25 | 534.60 | 524.57 | 531.66 | 00:00:00 | | 2012-06-18 | 285,700 | 530.91 | 547.38 | 527.91 | 545.24 | 00:00:00 | | 2012-06-19 | 225,200 | 549.08 | 553.69 | 544.63 | 548.58 | 00:00:00 | | 2012-06-20 | 173,700 | 550.26 | 552.05 | 543.04 | 548.22 | 00:00:00 | | 2012-06-21 | 269,500 | 550.31 | 556.77 | 536.83 | 537.03 | 00:00:00 | | 2012-06-22 | 705,800 | 539.56 | 550.86 | 539.56 | 550.12 | 00:00:00 | | 2012-06-25 | 254,700 | 543.68 | 546.90 | 537.27 | 539.81 | 00:00:00 | | 2012-06-26 | 176,900 | 541.59 | 545.19 | 536.07 | 544.31 | 00:00:00 | | 2012-06-27 | 125,400 | 547.23 | 550.63 | 543.48 | 544.24 | 00:00:00 | | 2012-06-28 | 267,900 | 540.69 | 541.57 | 531.13 | 536.29 | 00:00:00 | | 2012-06-29 | 333,300 | 545.00 | 553.96 | 542.98 | 553.79 | 00:00:00 | | 2012-07-02 | 327,300 | 557.08 | 566.98 | 556.21 | 565.97 | 00:00:00 | | 2012-07-03 | 124,500 | 563.75 | 569.95 | 562.40 | 566.61 | 00:00:00 | | 2012-07-05 | 185,300 | 565.21 | 566.99 | 560.22 | 563.41 | 00:00:00 | | 2012-07-06 | 289,100 | 561.25 | 562.45 | 550.00 | 551.47 | 00:00:00 | | 2012-07-09 | 136,600 | 552.35 | 555.00 | 547.66 | 551.39 | 00:00:00 | | 2012-07-10 | 643,700 | 545.61 | 547.85 | 527.44 | 531.77 | 00:00:00 | | 2012-07-11 | 249,500 | 532.61 | 538.45 | 529.70 | 535.01 | 00:00:00 | | 2012-07-12 | 257,600 | 531.24 | 537.32 | 521.25 | 534.59 | 00:00:00 | | 2012-07-13 | 304,100 | 535.00 | 542.46 | 533.25 | 540.04 | 00:00:00 | | 2012-07-16 | 151,500 | 541.07 | 542.03 | 534.01 | 535.90 | 00:00:00 | | 2012-07-17 | 323,900 | 542.47 | 546.92 | 535.07 | 544.11 | 00:00:00 | | 2012-07-18 | 255,900 | 547.55 | 554.77 | 544.50 | 549.36 | 00:00:00 | | 2012-07-19 | 498,500 | 553.00 | 553.58 | 540.01 | 544.21 | 00:00:00 | | 2012-07-20 | 1,532,000 | 516.00 | 518.00 | 494.55 | 498.50 | 00:00:00 | | 2012-07-23 | 938,900 | 480.10 | 485.00 | 467.27 | 477.47 | 00:00:00 | | 2012-07-24 | 481,300 | 481.35 | 481.90 | 470.00 | 472.48 | 00:00:00 | | 2012-07-25 | 449,200 | 475.89 | 485.95 | 475.89 | 483.45 | 00:00:00 | | 2012-07-26 | 463,900 | 490.00 | 493.40 | 486.16 | 489.20 | 00:00:00 | | 2012-07-27 | 302,900 | 493.98 | 501.69 | 490.20 | 498.94 | 00:00:00 | | 2012-07-30 | 359,800 | 489.83 | 497.07 | 484.07 | 491.61 | 00:00:00 | | 2012-07-31 | 355,900 | 487.35 | 491.75 | 480.50 | 481.50 | 00:00:00 | | 2012-08-01 | 285,500 | 485.00 | 488.77 | 476.79 | 476.79 | 00:00:00 | | 2012-08-02 | 357,600 | 472.91 | 478.59 | 471.04 | 477.79 | 00:00:00 | | 2012-08-03 | 336,100 | 485.00 | 495.98 | 482.24 | 492.85 | 00:00:00 | | 2012-08-06 | 185,200 | 493.45 | 496.15 | 489.77 | 490.80 | 00:00:00 | | 2012-08-07 | 172,400 | 491.12 | 499.76 | 491.12 | 496.76 | 00:00:00 | | 2012-08-08 | 219,600 | 494.10 | 502.18 | 494.03 | 501.22 | 00:00:00 | | 2012-08-09 | 228,900 | 503.11 | 503.11 | 494.43 | 497.56 | 00:00:00 | | 2012-08-10 | 229,600 | 496.44 | 498.98 | 492.01 | 498.58 | 00:00:00 | | 2012-08-13 | 351,900 | 498.16 | 512.63 | 498.16 | 508.31 | 00:00:00 | | 2012-08-14 | 219,300 | 512.46 | 512.46 | 504.23 | 509.86 | 00:00:00 | | 2012-08-15 | 258,400 | 507.50 | 517.50 | 506.90 | 517.31 | 00:00:00 | | 2012-08-16 | 194,400 | 517.89 | 518.37 | 512.00 | 514.95 | 00:00:00 | | 2012-08-17 | 238,900 | 516.98 | 516.98 | 509.06 | 511.73 | 00:00:00 | | 2012-08-20 | 206,700 | 510.18 | 513.70 | 507.45 | 510.32 | 00:00:00 | | 2012-08-21 | 292,200 | 511.00 | 515.98 | 505.01 | 507.50 | 00:00:00 | | 2012-08-22 | 154,400 | 506.42 | 509.40 | 503.01 | 507.76 | 00:00:00 | | 2012-08-23 | 154,200 | 505.88 | 507.88 | 501.12 | 503.21 | 00:00:00 | | 2012-08-24 | 149,200 | 503.78 | 507.92 | 500.00 | 505.52 | 00:00:00 | | 2012-08-27 | 190,800 | 503.04 | 506.35 | 499.00 | 500.69 | 00:00:00 | | 2012-08-28 | 231,800 | 499.51 | 500.56 | 496.30 | 498.01 | 00:00:00 | | 2012-08-29 | 164,900 | 498.00 | 500.14 | 496.04 | 496.54 | 00:00:00 | | 2012-08-30 | 146,500 | 493.31 | 495.95 | 486.61 | 491.66 | 00:00:00 | | 2012-08-31 | 204,100 | 492.39 | 497.97 | 488.48 | 491.79 | 00:00:00 | | 2012-09-04 | 243,500 | 490.25 | 496.18 | 488.22 | 491.09 | 00:00:00 | | 2012-09-05 | 224,100 | 489.96 | 492.68 | 486.01 | 487.70 | 00:00:00 | | 2012-09-06 | 322,400 | 490.01 | 496.55 | 489.16 | 495.92 | 00:00:00 | | 2012-09-07 | 220,800 | 497.61 | 501.84 | 492.85 | 500.74 | 00:00:00 | | 2012-09-10 | 259,200 | 497.38 | 501.92 | 494.31 | 495.19 | 00:00:00 | | 2012-09-11 | 303,900 | 494.43 | 494.71 | 486.52 | 487.41 | 00:00:00 | | 2012-09-12 | 211,400 | 489.70 | 493.05 | 485.01 | 486.08 | 00:00:00 | | 2012-09-13 | 344,000 | 486.00 | 493.03 | 481.26 | 489.72 | 00:00:00 | | 2012-09-14 | 372,800 | 490.60 | 502.42 | 487.30 | 501.65 | 00:00:00 | | 2012-09-17 | 349,400 | 500.57 | 513.94 | 499.76 | 510.31 | 00:00:00 | | 2012-09-18 | 298,300 | 513.18 | 517.82 | 509.55 | 512.36 | 00:00:00 | | 2012-09-19 | 183,800 | 512.54 | 514.00 | 507.44 | 509.39 | 00:00:00 | | 2012-09-20 | 328,900 | 508.50 | 508.50 | 501.32 | 506.34 | 00:00:00 | | 2012-09-21 | 697,000 | 508.00 | 518.55 | 508.00 | 517.76 | 00:00:00 | | 2012-09-24 | 236,100 | 515.00 | 519.45 | 510.60 | 517.50 | 00:00:00 | | 2012-09-25 | 244,900 | 517.57 | 521.63 | 511.12 | 511.47 | 00:00:00 | | 2012-09-26 | 396,200 | 510.93 | 512.75 | 494.24 | 495.62 | 00:00:00 | | 2012-09-27 | 308,800 | 498.41 | 501.00 | 494.01 | 499.66 | 00:00:00 | | 2012-09-28 | 268,300 | 498.21 | 498.51 | 491.53 | 495.63 | 00:00:00 | | 2012-10-01 | 238,000 | 499.03 | 506.40 | 496.51 | 499.80 | 00:00:00 | | 2012-10-02 | 352,800 | 499.00 | 502.15 | 494.40 | 500.75 | 00:00:00 | | 2012-10-03 | 328,900 | 503.14 | 511.32 | 500.08 | 511.03 | 00:00:00 | | 2012-10-04 | 368,100 | 512.76 | 520.00 | 508.71 | 516.49 | 00:00:00 | | 2012-10-05 | 309,800 | 519.70 | 520.00 | 509.48 | 511.31 | 00:00:00 | | 2012-10-08 | 255,500 | 508.63 | 510.79 | 507.03 | 509.32 | 00:00:00 | | 2012-10-09 | 624,700 | 502.78 | 506.00 | 489.04 | 495.16 | 00:00:00 | | 2012-10-10 | 402,500 | 496.52 | 498.48 | 489.60 | 494.63 | 00:00:00 | | 2012-10-11 | 265,300 | 499.46 | 500.68 | 492.96 | 494.64 | 00:00:00 | | 2012-10-12 | 335,100 | 494.65 | 500.65 | 493.24 | 494.58 | 00:00:00 | | 2012-10-15 | 473,000 | 507.08 | 513.40 | 505.00 | 512.53 | 00:00:00 | | 2012-10-16 | 1,430,100 | 515.23 | 534.78 | 514.98 | 533.13 | 00:00:00 | | 2012-10-17 | 1,654,800 | 510.05 | 544.21 | 510.00 | 532.41 | 00:00:00 | | 2012-10-18 | 446,900 | 531.64 | 536.44 | 526.41 | 535.82 | 00:00:00 | | 2012-10-19 | 673,700 | 538.23 | 546.07 | 536.00 | 538.35 | 00:00:00 | | 2012-10-22 | 648,000 | 540.00 | 551.93 | 540.00 | 551.19 | 00:00:00 | | 2012-10-23 | 482,500 | 545.20 | 551.60 | 539.13 | 546.61 | 00:00:00 | | 2012-10-24 | 278,600 | 549.28 | 549.82 | 541.56 | 543.01 | 00:00:00 | | 2012-10-25 | 250,300 | 545.13 | 548.27 | 540.52 | 545.63 | 00:00:00 | | 2012-10-26 | 365,800 | 538.70 | 544.79 | 535.00 | 535.84 | 00:00:00 | | 2012-10-31 | 342,800 | 536.00 | 545.10 | 532.55 | 542.22 | 00:00:00 | | 2012-11-01 | 457,300 | 545.00 | 549.49 | 533.83 | 540.96 | 00:00:00 | | 2012-11-02 | 334,600 | 539.01 | 551.15 | 537.21 | 541.47 | 00:00:00 | | 2012-11-05 | 288,500 | 540.50 | 543.24 | 537.38 | 540.82 | 00:00:00 | | 2012-11-06 | 193,800 | 542.46 | 549.98 | 541.16 | 543.90 | 00:00:00 | | 2012-11-07 | 346,100 | 537.06 | 540.99 | 531.00 | 537.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
