|
 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 | | 2014-10-09 | 474,600 | 488.14 | 488.14 | 471.00 | 476.35 | 00:00:00 | | 2014-10-10 | 281,900 | 476.63 | 482.16 | 469.39 | 470.05 | 00:00:00 | | 2014-10-14 | 393,600 | 472.19 | 474.69 | 457.49 | 461.31 | 00:00:00 | | 2014-10-15 | 397,700 | 456.20 | 463.57 | 449.34 | 460.14 | 00:00:00 | | 2014-10-27 | 387,900 | 475.49 | 479.98 | 469.75 | 477.71 | 00:00:00 | | 2014-11-03 | 277,300 | 487.06 | 500.82 | 486.31 | 495.84 | 00:00:00 | | 2014-11-04 | 232,300 | 495.84 | 498.77 | 490.55 | 496.00 | 00:00:00 | | 2014-11-05 | 442,400 | 497.84 | 506.23 | 494.02 | 505.37 | 00:00:00 | | 2014-11-06 | 269,700 | 504.01 | 512.23 | 499.02 | 508.65 | 00:00:00 | | 2014-11-07 | 252,400 | 510.37 | 511.40 | 497.00 | 500.02 | 00:00:00 | | 2014-11-25 | 345,500 | 520.00 | 523.65 | 515.15 | 516.49 | 00:00:00 | | 2014-11-26 | 146,800 | 504.24 | 516.16 | 504.24 | 515.01 | 00:00:00 | | 2014-12-09 | 172,700 | 509.00 | 515.43 | 505.62 | 514.93 | 00:00:00 | | 2014-12-10 | 258,700 | 512.93 | 512.93 | 499.08 | 500.79 | 00:00:00 | | 2014-12-26 | 81,200 | 531.39 | 534.68 | 527.56 | 531.24 | 00:00:00 | | 2015-01-02 | 178,200 | 530.88 | 535.80 | 521.31 | 525.57 | 00:00:00 | | 2015-01-05 | 430,200 | 522.78 | 523.49 | 513.79 | 514.37 | 00:00:00 | | 2015-01-15 | 247,400 | 535.12 | 538.09 | 522.44 | 524.38 | 00:00:00 | | 2015-01-16 | 264,900 | 522.96 | 531.79 | 519.39 | 530.63 | 00:00:00 | | 2015-01-21 | 245,300 | 517.92 | 527.13 | 516.02 | 518.12 | 00:00:00 | | 2015-01-22 | 475,900 | 518.31 | 526.54 | 516.07 | 525.38 | 00:00:00 | | 2015-01-26 | 219,500 | 517.45 | 521.21 | 511.77 | 521.01 | 00:00:00 | | 2015-02-03 | 225,300 | 508.27 | 511.62 | 502.52 | 508.66 | 00:00:00 | | 2015-02-04 | 171,300 | 507.41 | 512.79 | 504.10 | 504.92 | 00:00:00 | | 2015-02-09 | 225,600 | 510.00 | 513.01 | 498.90 | 501.29 | 00:00:00 | | 2015-02-12 | 236,700 | 500.15 | 508.28 | 495.88 | 507.71 | 00:00:00 | | 2015-02-13 | 139,900 | 506.22 | 511.26 | 505.69 | 510.73 | 00:00:00 | | 2015-02-17 | 190,900 | 510.73 | 516.27 | 507.20 | 514.00 | 00:00:00 | | 2015-02-18 | 111,800 | 513.50 | 514.88 | 510.14 | 512.86 | 00:00:00 | | 2015-02-19 | 128,100 | 509.51 | 512.85 | 505.42 | 511.47 | 00:00:00 | | 2015-02-20 | 153,600 | 511.25 | 513.38 | 506.28 | 513.31 | 00:00:00 | | 2015-02-23 | 116,500 | 509.63 | 514.93 | 508.62 | 513.70 | 00:00:00 | | 2015-02-26 | 124,500 | 508.69 | 512.51 | 503.76 | 506.33 | 00:00:00 | | 2015-02-27 | 281,900 | 506.33 | 506.33 | 497.54 | 500.00 | 00:00:00 | | 2015-03-03 | 277,800 | 508.25 | 510.99 | 502.05 | 509.07 | 00:00:00 | | 2015-03-04 | 262,800 | 505.47 | 505.93 | 499.00 | 500.56 | 00:00:00 | | 2015-03-26 | 274,000 | 494.56 | 505.96 | 492.04 | 498.99 | 00:00:00 | | 2015-03-27 | 264,400 | 494.40 | 504.68 | 494.40 | 497.25 | 00:00:00 | | 2015-03-30 | 198,300 | 500.57 | 508.00 | 497.96 | 506.16 | 00:00:00 | | 2015-03-31 | 215,800 | 503.77 | 514.99 | 503.77 | 505.03 | 00:00:00 | | 2015-04-01 | 285,800 | 501.94 | 509.07 | 495.92 | 506.52 | 00:00:00 | | 2015-04-02 | 167,800 | 508.32 | 510.98 | 500.69 | 508.29 | 00:00:00 | | 2015-04-06 | 271,700 | 504.17 | 515.91 | 503.00 | 514.33 | 00:00:00 | | 2015-04-07 | 187,600 | 516.64 | 517.54 | 512.10 | 512.46 | 00:00:00 | | 2015-04-08 | 174,700 | 509.80 | 515.34 | 509.49 | 511.46 | 00:00:00 | | 2015-04-09 | 162,700 | 512.25 | 517.41 | 509.21 | 513.09 | 00:00:00 | | 2015-04-10 | 472,800 | 513.09 | 533.44 | 509.03 | 530.36 | 00:00:00 | | 2015-04-13 | 548,600 | 530.86 | 548.38 | 529.00 | 542.31 | 00:00:00 | | 2015-04-14 | 382,800 | 540.07 | 545.00 | 529.12 | 536.05 | 00:00:00 | | 2015-04-15 | 203,700 | 536.75 | 539.35 | 531.33 | 533.71 | 00:00:00 | | 2015-04-16 | 380,700 | 536.31 | 546.14 | 528.27 | 543.49 | 00:00:00 | | 2015-04-27 | 308,800 | 505.92 | 511.81 | 499.75 | 500.52 | 00:00:00 | | 2015-04-28 | 344,800 | 501.00 | 508.36 | 493.93 | 504.94 | 00:00:00 | | 2015-04-29 | 248,500 | 504.94 | 505.33 | 495.00 | 499.53 | 00:00:00 | | 2015-04-30 | 323,800 | 498.89 | 499.12 | 491.49 | 495.98 | 00:00:00 | | 2015-05-01 | 280,900 | 494.51 | 499.40 | 492.83 | 497.96 | 00:00:00 | | 2015-05-05 | 267,100 | 495.53 | 498.36 | 492.25 | 492.96 | 00:00:00 | | 2015-05-06 | 416,100 | 494.35 | 496.75 | 482.87 | 488.71 | 00:00:00 | | 2015-05-18 | 231,500 | 502.65 | 504.40 | 500.10 | 502.65 | 00:00:00 | | 2015-05-19 | 153,100 | 503.32 | 503.99 | 499.64 | 502.86 | 00:00:00 | | 2015-05-20 | 355,700 | 504.00 | 504.06 | 491.17 | 492.37 | 00:00:00 | | 2015-05-21 | 203,700 | 490.98 | 497.40 | 490.75 | 494.95 | 00:00:00 | | 2015-05-22 | 204,600 | 494.79 | 497.97 | 492.66 | 495.27 | 00:00:00 | | 2015-05-26 | 227,200 | 494.00 | 494.23 | 486.45 | 487.17 | 00:00:00 | | 2015-05-27 | 304,400 | 487.16 | 494.04 | 485.50 | 493.66 | 00:00:00 | | 2015-05-28 | 291,100 | 491.52 | 492.99 | 484.41 | 485.80 | 00:00:00 | | 2015-05-29 | 434,900 | 486.06 | 493.00 | 483.34 | 487.75 | 00:00:00 | | 2015-06-01 | 568,200 | 491.36 | 509.58 | 489.34 | 502.18 | 00:00:00 | | 2015-06-08 | 157,900 | 495.93 | 498.62 | 489.96 | 490.56 | 00:00:00 | | 2015-06-09 | 278,500 | 489.44 | 498.72 | 487.44 | 497.22 | 00:00:00 | | 2015-06-10 | 364,800 | 497.75 | 507.94 | 494.50 | 504.21 | 00:00:00 | | 2015-06-15 | 190,000 | 493.28 | 495.58 | 487.03 | 491.68 | 00:00:00 | | 2015-06-16 | 159,700 | 492.49 | 495.70 | 490.26 | 490.83 | 00:00:00 | | 2015-06-17 | 318,900 | 491.97 | 497.64 | 487.00 | 488.83 | 00:00:00 | | 2015-06-22 | 189,500 | 497.75 | 501.84 | 494.65 | 499.45 | 00:00:00 | | 2015-06-25 | 258,500 | 493.15 | 505.00 | 493.15 | 494.86 | 00:00:00 | | 2015-06-26 | 338,700 | 497.43 | 503.23 | 495.37 | 497.15 | 00:00:00 | | 2015-06-30 | 319,800 | 488.42 | 488.42 | 480.09 | 484.50 | 00:00:00 | | 2015-07-01 | 277,500 | 487.43 | 490.25 | 482.78 | 485.84 | 00:00:00 | | 2015-07-06 | 469,200 | 477.63 | 482.62 | 470.79 | 478.10 | 00:00:00 | | 2015-07-14 | 324,000 | 499.00 | 499.40 | 488.65 | 491.95 | 00:00:00 | | 2015-07-15 | 322,500 | 493.41 | 496.16 | 488.96 | 490.48 | 00:00:00 | | 2015-07-20 | 218,900 | 489.41 | 498.98 | 487.43 | 497.61 | 00:00:00 | | 2015-07-21 | 398,000 | 497.69 | 507.69 | 495.97 | 505.09 | 00:00:00 | | 2015-07-22 | 1,292,000 | 561.00 | 564.86 | 547.38 | 549.88 | 00:00:00 | | 2015-07-23 | 494,500 | 549.99 | 560.57 | 545.56 | 557.20 | 00:00:00 | | 2015-08-05 | 185,700 | 529.35 | 534.45 | 529.35 | 531.07 | 00:00:00 | | 2015-08-06 | 174,800 | 529.66 | 532.53 | 523.50 | 524.07 | 00:00:00 | | 2015-08-11 | 186,000 | 532.00 | 534.00 | 525.92 | 529.84 | 00:00:00 | | 2015-08-12 | 287,000 | 527.91 | 530.41 | 525.00 | 529.28 | 00:00:00 | | 2015-08-13 | 174,200 | 528.82 | 531.59 | 525.80 | 527.87 | 00:00:00 | | 2015-08-14 | 123,100 | 528.30 | 530.35 | 525.33 | 529.87 | 00:00:00 | | 2015-08-24 | 492,100 | 481.63 | 500.11 | 475.03 | 490.81 | 00:00:00 | | 2015-09-01 | 397,900 | 501.99 | 508.95 | 498.00 | 503.42 | 00:00:00 | | 2015-09-02 | 229,000 | 508.59 | 511.13 | 503.83 | 511.13 | 00:00:00 | | 2015-09-03 | 253,300 | 511.84 | 521.64 | 510.03 | 513.75 | 00:00:00 | | 2015-09-04 | 210,400 | 507.99 | 511.57 | 506.24 | 508.40 | 00:00:00 | | 2015-09-08 | 248,800 | 515.35 | 521.42 | 513.12 | 520.64 | 00:00:00 | | 2015-09-09 | 286,400 | 523.15 | 523.69 | 508.55 | 509.97 | 00:00:00 | | 2015-09-14 | 179,100 | 515.70 | 515.70 | 507.39 | 510.58 | 00:00:00 | | 2015-09-15 | 191,300 | 508.74 | 517.12 | 507.01 | 513.77 | 00:00:00 | | 2015-09-16 | 127,600 | 513.72 | 515.44 | 510.66 | 514.50 | 00:00:00 | | 2015-09-17 | 209,700 | 515.50 | 526.49 | 515.50 | 519.24 | 00:00:00 | | 2015-09-18 | 419,900 | 515.89 | 518.23 | 510.87 | 511.46 | 00:00:00 | | 2015-09-21 | 366,000 | 512.05 | 514.52 | 501.50 | 504.94 | 00:00:00 | | 2015-10-01 | 504,600 | 459.99 | 461.51 | 448.82 | 455.57 | 00:00:00 | | 2015-10-02 | 693,700 | 451.98 | 465.24 | 450.01 | 464.87 | 00:00:00 | | 2015-10-05 | 376,500 | 469.25 | 476.50 | 464.01 | 468.81 | 00:00:00 | | 2015-10-08 | 251,800 | 464.84 | 469.17 | 460.96 | 468.41 | 00:00:00 | | 2015-10-09 | 248,100 | 467.94 | 476.35 | 464.30 | 469.65 | 00:00:00 | | 2015-10-13 | 472,900 | 453.51 | 462.46 | 447.00 | 456.41 | 00:00:00 | | 2015-10-14 | 368,700 | 457.11 | 459.75 | 451.50 | 454.86 | 00:00:00 | | 2015-10-15 | 295,800 | 457.09 | 464.01 | 451.76 | 462.31 | 00:00:00 | | 2015-10-16 | 223,100 | 465.78 | 468.16 | 461.05 | 467.33 | 00:00:00 | | 2015-10-20 | 538,000 | 478.00 | 480.38 | 471.01 | 473.01 | 00:00:00 | | 2015-10-21 | 1,133,100 | 518.95 | 519.98 | 498.36 | 499.41 | 00:00:00 | | 2015-10-22 | 690,700 | 501.63 | 501.92 | 483.11 | 496.18 | 00:00:00 | | 2015-10-23 | 496,400 | 497.27 | 505.55 | 495.90 | 500.03 | 00:00:00 | | 2015-11-02 | 241,600 | 497.10 | 504.99 | 496.81 | 504.26 | 00:00:00 | | 2015-11-05 | 326,800 | 501.85 | 504.33 | 496.00 | 499.35 | 00:00:00 | | 2015-11-06 | 208,600 | 495.36 | 502.45 | 495.06 | 500.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
