|
 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 | | 2012-11-07 | 346,100 | 537.06 | 540.99 | 531.00 | 537.70 | 00:00:00 | | 2012-11-08 | 263,200 | 536.14 | 538.24 | 530.74 | 531.50 | 00:00:00 | | 2012-11-09 | 333,600 | 528.87 | 535.84 | 526.99 | 529.60 | 00:00:00 | | 2012-11-12 | 260,600 | 529.92 | 537.50 | 529.00 | 533.64 | 00:00:00 | | 2012-11-13 | 235,100 | 532.60 | 539.75 | 530.00 | 536.17 | 00:00:00 | | 2012-11-14 | 276,000 | 536.68 | 538.96 | 524.74 | 526.46 | 00:00:00 | | 2012-11-15 | 275,300 | 526.50 | 529.00 | 520.30 | 524.29 | 00:00:00 | | 2012-11-16 | 374,500 | 523.87 | 536.78 | 523.52 | 533.92 | 00:00:00 | | 2012-11-19 | 278,400 | 540.00 | 549.98 | 538.16 | 542.49 | 00:00:00 | | 2012-11-20 | 214,100 | 541.32 | 543.99 | 533.88 | 536.48 | 00:00:00 | | 2012-11-21 | 119,500 | 535.71 | 539.25 | 532.20 | 534.46 | 00:00:00 | | 2012-11-23 | 44,900 | 538.63 | 538.63 | 534.75 | 537.50 | 00:00:00 | | 2012-11-26 | 223,100 | 535.25 | 540.00 | 531.33 | 534.25 | 00:00:00 | | 2012-11-27 | 284,100 | 532.21 | 534.63 | 524.47 | 525.00 | 00:00:00 | | 2012-11-28 | 332,600 | 524.00 | 531.29 | 522.00 | 530.49 | 00:00:00 | | 2012-11-29 | 170,200 | 532.40 | 539.10 | 531.23 | 534.95 | 00:00:00 | | 2012-11-30 | 217,900 | 533.39 | 534.09 | 527.00 | 529.00 | 00:00:00 | | 2012-12-03 | 208,300 | 528.75 | 532.89 | 524.08 | 525.41 | 00:00:00 | | 2012-12-04 | 234,000 | 524.96 | 528.76 | 520.59 | 527.17 | 00:00:00 | | 2012-12-05 | 299,700 | 527.76 | 527.76 | 515.59 | 516.77 | 00:00:00 | | 2012-12-06 | 246,700 | 515.25 | 520.81 | 510.00 | 519.78 | 00:00:00 | | 2012-12-07 | 190,100 | 520.53 | 521.34 | 513.25 | 518.29 | 00:00:00 | | 2012-12-10 | 250,000 | 517.15 | 526.90 | 517.15 | 526.85 | 00:00:00 | | 2012-12-11 | 427,600 | 526.97 | 540.78 | 526.57 | 536.30 | 00:00:00 | | 2012-12-12 | 244,800 | 537.16 | 545.13 | 536.74 | 539.57 | 00:00:00 | | 2012-12-13 | 213,300 | 535.75 | 540.00 | 533.00 | 537.95 | 00:00:00 | | 2012-12-14 | 214,600 | 536.29 | 538.40 | 531.94 | 533.11 | 00:00:00 | | 2012-12-17 | 685,200 | 535.39 | 552.98 | 535.09 | 551.00 | 00:00:00 | | 2012-12-18 | 428,600 | 553.00 | 553.96 | 545.00 | 546.52 | 00:00:00 | | 2012-12-19 | 2,419,000 | 547.33 | 547.44 | 508.08 | 515.45 | 00:00:00 | | 2012-12-20 | 1,703,100 | 508.82 | 511.20 | 487.89 | 488.31 | 00:00:00 | | 2012-12-21 | 1,306,300 | 481.86 | 505.00 | 476.25 | 496.79 | 00:00:00 | | 2012-12-24 | 240,000 | 495.22 | 495.86 | 487.78 | 489.73 | 00:00:00 | | 2012-12-26 | 359,500 | 491.74 | 493.10 | 479.58 | 480.14 | 00:00:00 | | 2012-12-27 | 323,100 | 481.00 | 488.66 | 480.81 | 487.17 | 00:00:00 | | 2012-12-28 | 213,000 | 484.71 | 486.24 | 479.50 | 479.50 | 00:00:00 | | 2012-12-31 | 292,900 | 480.85 | 490.69 | 479.60 | 490.37 | 00:00:00 | | 2013-01-02 | 418,500 | 506.50 | 507.89 | 490.02 | 497.52 | 00:00:00 | | 2013-01-03 | 318,800 | 495.88 | 506.47 | 495.04 | 503.67 | 00:00:00 | | 2013-01-04 | 235,500 | 505.70 | 505.70 | 498.81 | 500.28 | 00:00:00 | | 2013-01-07 | 195,600 | 498.28 | 504.40 | 497.58 | 502.00 | 00:00:00 | | 2013-01-08 | 239,400 | 500.52 | 507.02 | 500.52 | 504.43 | 00:00:00 | | 2013-01-09 | 144,300 | 506.64 | 510.37 | 504.33 | 506.73 | 00:00:00 | | 2013-01-10 | 134,500 | 510.80 | 510.80 | 505.00 | 508.87 | 00:00:00 | | 2013-01-11 | 295,400 | 506.74 | 507.76 | 502.60 | 506.00 | 00:00:00 | | 2013-01-14 | 308,000 | 512.40 | 513.00 | 505.28 | 512.72 | 00:00:00 | | 2013-01-15 | 642,200 | 504.84 | 509.56 | 500.00 | 503.59 | 00:00:00 | | 2013-01-16 | 400,700 | 502.00 | 504.06 | 497.35 | 498.50 | 00:00:00 | | 2013-01-17 | 1,537,700 | 501.60 | 517.46 | 485.80 | 514.20 | 00:00:00 | | 2013-01-18 | 593,000 | 511.99 | 515.77 | 507.07 | 508.33 | 00:00:00 | | 2013-01-23 | 1,756,900 | 565.61 | 577.27 | 561.00 | 567.06 | 00:00:00 | | 2013-01-24 | 749,200 | 568.19 | 583.45 | 568.01 | 581.00 | 00:00:00 | | 2013-01-25 | 498,100 | 576.57 | 580.80 | 572.27 | 577.82 | 00:00:00 | | 2013-01-29 | 203,800 | 577.93 | 577.93 | 570.75 | 574.43 | 00:00:00 | | 2013-01-30 | 233,500 | 573.11 | 576.05 | 570.00 | 573.00 | 00:00:00 | | 2013-02-04 | 308,100 | 578.38 | 580.90 | 572.12 | 573.61 | 00:00:00 | | 2013-02-05 | 237,500 | 575.50 | 577.83 | 570.64 | 573.61 | 00:00:00 | | 2013-02-06 | 191,400 | 572.20 | 577.40 | 568.26 | 571.88 | 00:00:00 | | 2013-02-11 | 257,000 | 576.36 | 577.94 | 568.40 | 571.52 | 00:00:00 | | 2013-02-19 | 295,600 | 567.15 | 583.00 | 566.53 | 582.27 | 00:00:00 | | 2013-02-22 | 294,000 | 573.90 | 579.43 | 570.00 | 574.05 | 00:00:00 | | 2013-03-11 | 251,300 | 511.78 | 523.75 | 511.78 | 516.76 | 00:00:00 | | 2013-03-18 | 1,178,300 | 465.20 | 486.99 | 465.20 | 485.52 | 00:00:00 | | 2013-03-19 | 707,500 | 484.97 | 486.06 | 471.27 | 482.68 | 00:00:00 | | 2013-03-20 | 782,800 | 483.86 | 496.88 | 483.00 | 495.87 | 00:00:00 | | 2013-03-21 | 738,100 | 510.00 | 512.00 | 486.34 | 486.79 | 00:00:00 | | 2013-03-22 | 559,600 | 488.59 | 492.93 | 482.05 | 489.39 | 00:00:00 | | 2013-04-01 | 328,100 | 492.87 | 494.00 | 483.41 | 484.58 | 00:00:00 | | 2013-04-02 | 362,400 | 485.83 | 495.73 | 485.83 | 490.80 | 00:00:00 | | 2013-04-03 | 454,400 | 494.00 | 503.60 | 490.94 | 498.49 | 00:00:00 | | 2013-04-04 | 436,800 | 499.00 | 504.00 | 490.01 | 496.64 | 00:00:00 | | 2013-04-05 | 274,900 | 489.81 | 492.99 | 486.04 | 489.97 | 00:00:00 | | 2013-04-08 | 332,400 | 492.19 | 501.60 | 491.61 | 494.00 | 00:00:00 | | 2013-04-10 | 305,800 | 497.03 | 502.50 | 494.91 | 498.83 | 00:00:00 | | 2013-04-11 | 345,800 | 500.00 | 513.91 | 500.00 | 512.57 | 00:00:00 | | 2013-04-12 | 373,200 | 512.03 | 514.99 | 506.12 | 512.05 | 00:00:00 | | 2013-04-16 | 324,500 | 511.85 | 515.00 | 505.43 | 510.38 | 00:00:00 | | 2013-04-19 | 1,528,100 | 469.00 | 485.22 | 465.72 | 484.75 | 00:00:00 | | 2013-04-22 | 655,900 | 484.52 | 489.26 | 470.00 | 474.87 | 00:00:00 | | 2013-04-24 | 269,400 | 469.25 | 479.58 | 469.25 | 476.88 | 00:00:00 | | 2013-04-25 | 315,700 | 478.60 | 488.24 | 476.23 | 483.80 | 00:00:00 | | 2013-04-26 | 347,200 | 482.53 | 488.24 | 479.02 | 486.76 | 00:00:00 | | 2013-04-29 | 319,500 | 488.20 | 491.25 | 480.45 | 489.16 | 00:00:00 | | 2013-05-06 | 195,700 | 503.00 | 504.50 | 501.12 | 501.58 | 00:00:00 | | 2013-05-07 | 281,200 | 501.55 | 502.80 | 489.43 | 490.07 | 00:00:00 | | 2013-05-13 | 442,600 | 497.24 | 500.72 | 485.00 | 485.69 | 00:00:00 | | 2013-05-23 | 493,400 | 466.31 | 481.96 | 465.11 | 478.46 | 00:00:00 | | 2013-05-24 | 915,000 | 492.00 | 508.00 | 490.71 | 501.53 | 00:00:00 | | 2013-05-28 | 277,800 | 505.22 | 507.99 | 499.04 | 501.64 | 00:00:00 | | 2013-05-31 | 270,500 | 503.15 | 503.76 | 497.53 | 497.53 | 00:00:00 | | 2013-06-03 | 224,500 | 499.36 | 500.57 | 495.01 | 500.23 | 00:00:00 | | 2013-06-04 | 202,000 | 499.19 | 500.90 | 496.26 | 498.59 | 00:00:00 | | 2013-06-05 | 249,600 | 498.54 | 505.34 | 497.85 | 500.54 | 00:00:00 | | 2013-06-06 | 205,800 | 501.87 | 507.89 | 499.36 | 507.41 | 00:00:00 | | 2013-06-07 | 278,200 | 508.43 | 513.49 | 507.41 | 513.49 | 00:00:00 | | 2013-06-10 | 134,200 | 510.84 | 514.25 | 509.40 | 510.21 | 00:00:00 | | 2013-06-11 | 173,700 | 506.53 | 507.45 | 499.14 | 499.57 | 00:00:00 | | 2013-06-12 | 148,500 | 501.18 | 503.53 | 494.07 | 495.44 | 00:00:00 | | 2013-06-24 | 267,000 | 498.50 | 508.65 | 495.34 | 504.17 | 00:00:00 | | 2013-06-25 | 163,200 | 506.83 | 508.40 | 498.66 | 501.70 | 00:00:00 | | 2013-06-26 | 241,400 | 497.95 | 510.54 | 497.50 | 503.90 | 00:00:00 | | 2013-07-01 | 275,400 | 509.20 | 509.20 | 500.67 | 501.55 | 00:00:00 | | 2013-07-02 | 277,100 | 499.79 | 507.23 | 499.01 | 501.19 | 00:00:00 | | 2013-07-03 | 116,700 | 500.30 | 503.78 | 499.31 | 499.72 | 00:00:00 | | 2013-07-08 | 398,900 | 503.90 | 505.66 | 498.39 | 500.08 | 00:00:00 | | 2013-07-16 | 429,200 | 426.50 | 427.81 | 418.36 | 422.13 | 00:00:00 | | 2013-07-17 | 769,800 | 423.00 | 425.00 | 413.07 | 415.54 | 00:00:00 | | 2013-07-29 | 1,409,500 | 397.30 | 401.00 | 386.19 | 391.00 | 00:00:00 | | 2013-08-06 | 333,700 | 393.49 | 394.76 | 392.27 | 392.93 | 00:00:00 | | 2013-08-07 | 368,600 | 393.41 | 393.72 | 386.20 | 389.94 | 00:00:00 | | 2013-08-08 | 249,100 | 390.75 | 394.96 | 389.55 | 394.62 | 00:00:00 | | 2013-08-09 | 263,300 | 394.78 | 395.73 | 388.00 | 391.87 | 00:00:00 | | 2013-08-14 | 206,600 | 386.41 | 387.94 | 383.43 | 385.94 | 00:00:00 | | 2013-08-15 | 253,300 | 383.62 | 385.04 | 380.93 | 383.73 | 00:00:00 | | 2013-08-19 | 650,600 | 379.33 | 386.98 | 375.54 | 384.95 | 00:00:00 | | 2013-08-26 | 225,800 | 391.05 | 394.00 | 389.27 | 391.69 | 00:00:00 | | 2013-08-27 | 310,200 | 390.04 | 390.04 | 384.71 | 386.22 | 00:00:00 | | 2013-08-28 | 461,700 | 387.14 | 390.68 | 385.42 | 387.44 | 00:00:00 | | 2013-09-06 | 318,300 | 384.89 | 386.60 | 381.00 | 384.69 | 00:00:00 | | 2013-09-16 | 253,900 | 377.01 | 379.70 | 374.73 | 375.07 | 00:00:00 | | 2013-09-17 | 839,400 | 374.00 | 374.79 | 373.01 | 373.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
