|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-25 | 74,200 | 6.27 | 6.37 | 6.22 | 6.28 | 00:00:00 | | 2001-05-29 | 105,000 | 6.29 | 6.38 | 6.15 | 6.30 | 00:00:00 | | 2001-05-30 | 147,700 | 6.09 | 6.40 | 6.00 | 6.16 | 00:00:00 | | 2001-05-31 | 214,800 | 6.28 | 6.50 | 6.21 | 6.45 | 00:00:00 | | 2001-06-01 | 177,100 | 6.45 | 7.00 | 6.15 | 7.00 | 00:00:00 | | 2001-06-04 | 1,616,100 | 7.01 | 8.45 | 6.95 | 8.21 | 00:00:00 | | 2001-06-05 | 356,700 | 7.40 | 8.12 | 7.39 | 8.00 | 00:00:00 | | 2001-06-06 | 124,500 | 7.96 | 8.06 | 7.61 | 7.96 | 00:00:00 | | 2001-06-07 | 287,700 | 7.97 | 8.35 | 7.93 | 8.02 | 00:00:00 | | 2001-06-08 | 1,147,700 | 8.00 | 9.05 | 7.95 | 8.80 | 00:00:00 | | 2001-06-11 | 2,563,000 | 9.15 | 11.00 | 9.05 | 10.80 | 00:00:00 | | 2001-06-12 | 1,393,800 | 10.56 | 11.70 | 10.25 | 11.18 | 00:00:00 | | 2001-06-13 | 1,663,000 | 11.76 | 11.80 | 10.90 | 11.30 | 00:00:00 | | 2001-06-14 | 538,500 | 11.50 | 11.50 | 10.80 | 11.10 | 00:00:00 | | 2001-06-15 | 402,100 | 11.00 | 11.20 | 10.80 | 11.05 | 00:00:00 | | 2001-06-18 | 306,500 | 11.03 | 11.05 | 10.75 | 10.92 | 00:00:00 | | 2001-06-19 | 443,100 | 11.14 | 11.15 | 10.92 | 11.05 | 00:00:00 | | 2001-06-20 | 1,319,200 | 11.01 | 12.48 | 11.00 | 12.04 | 00:00:00 | | 2001-06-21 | 445,000 | 12.67 | 12.67 | 11.67 | 11.99 | 00:00:00 | | 2001-06-22 | 533,300 | 11.75 | 11.79 | 10.35 | 10.54 | 00:00:00 | | 2001-06-25 | 616,800 | 10.78 | 10.80 | 10.40 | 10.60 | 00:00:00 | | 2001-06-26 | 242,200 | 10.66 | 11.55 | 10.30 | 11.25 | 00:00:00 | | 2001-06-27 | 1,023,800 | 11.49 | 13.13 | 11.45 | 13.12 | 00:00:00 | | 2001-06-28 | 1,123,800 | 13.27 | 14.00 | 12.90 | 13.43 | 00:00:00 | | 2001-06-29 | 1,348,300 | 13.69 | 14.78 | 13.00 | 13.51 | 00:00:00 | | 2001-07-02 | 557,400 | 13.30 | 13.45 | 12.95 | 13.30 | 00:00:00 | | 2001-07-03 | 147,300 | 13.30 | 13.89 | 13.20 | 13.77 | 00:00:00 | | 2001-07-05 | 196,900 | 13.89 | 13.89 | 13.25 | 13.35 | 00:00:00 | | 2001-07-06 | 296,600 | 13.35 | 13.65 | 13.10 | 13.21 | 00:00:00 | | 2001-07-09 | 493,400 | 13.11 | 14.15 | 13.10 | 13.95 | 00:00:00 | | 2001-07-10 | 290,400 | 13.76 | 14.00 | 13.70 | 13.76 | 00:00:00 | | 2001-07-11 | 302,200 | 13.80 | 13.81 | 12.26 | 13.00 | 00:00:00 | | 2001-07-12 | 234,000 | 12.77 | 13.75 | 12.75 | 13.20 | 00:00:00 | | 2001-07-13 | 276,200 | 13.24 | 14.00 | 13.20 | 13.82 | 00:00:00 | | 2001-07-16 | 347,700 | 13.75 | 13.99 | 13.42 | 13.45 | 00:00:00 | | 2001-07-17 | 204,400 | 13.48 | 13.85 | 13.37 | 13.56 | 00:00:00 | | 2001-07-18 | 264,700 | 13.61 | 13.61 | 12.95 | 13.00 | 00:00:00 | | 2001-07-19 | 238,900 | 13.16 | 13.17 | 12.15 | 12.26 | 00:00:00 | | 2001-07-20 | 210,800 | 12.21 | 12.30 | 11.25 | 12.28 | 00:00:00 | | 2001-07-23 | 169,200 | 12.48 | 12.75 | 12.26 | 12.30 | 00:00:00 | | 2001-07-24 | 343,000 | 12.30 | 12.30 | 10.65 | 10.77 | 00:00:00 | | 2001-07-25 | 207,600 | 10.95 | 11.25 | 10.66 | 10.95 | 00:00:00 | | 2001-07-26 | 985 | 22.10 | 22.18 | 21.90 | 22.08 | 00:00:00 | | 2001-07-27 | 1,611,400 | 10.09 | 10.10 | 8.78 | 9.05 | 00:00:00 | | 2001-07-30 | 416,700 | 8.95 | 9.15 | 8.90 | 9.09 | 00:00:00 | | 2001-07-31 | 588,200 | 9.01 | 9.73 | 8.90 | 9.19 | 00:00:00 | | 2001-08-01 | 322,700 | 9.79 | 9.89 | 9.05 | 9.20 | 00:00:00 | | 2001-08-02 | 373,400 | 9.20 | 9.45 | 8.91 | 9.30 | 00:00:00 | | 2001-08-03 | 157,700 | 9.00 | 9.20 | 8.75 | 8.90 | 00:00:00 | | 2001-08-06 | 160,300 | 8.97 | 8.99 | 8.75 | 8.80 | 00:00:00 | | 2001-08-07 | 158,400 | 8.99 | 9.05 | 8.83 | 8.96 | 00:00:00 | | 2001-08-08 | 129,500 | 8.90 | 9.20 | 8.89 | 9.04 | 00:00:00 | | 2001-08-09 | 94,200 | 9.10 | 9.17 | 8.95 | 9.14 | 00:00:00 | | 2001-08-10 | 153,500 | 9.17 | 9.18 | 9.04 | 9.10 | 00:00:00 | | 2001-08-13 | 38,500 | 9.07 | 9.11 | 8.99 | 9.11 | 00:00:00 | | 2001-08-14 | 481,400 | 9.10 | 9.42 | 9.05 | 9.30 | 00:00:00 | | 2001-08-15 | 200,300 | 9.34 | 9.82 | 9.27 | 9.70 | 00:00:00 | | 2001-08-16 | 244,000 | 9.22 | 9.27 | 8.95 | 9.11 | 00:00:00 | | 2001-08-17 | 85,500 | 9.01 | 9.24 | 8.90 | 9.20 | 00:00:00 | | 2001-08-20 | 71,200 | 9.11 | 9.25 | 8.91 | 9.19 | 00:00:00 | | 2001-08-21 | 83,800 | 9.00 | 9.20 | 8.95 | 9.05 | 00:00:00 | | 2001-08-22 | 45,300 | 9.00 | 9.34 | 9.00 | 9.34 | 00:00:00 | | 2001-08-23 | 55,700 | 9.33 | 9.50 | 9.10 | 9.16 | 00:00:00 | | 2001-08-24 | 461,500 | 9.25 | 9.45 | 9.00 | 9.12 | 00:00:00 | | 2001-08-27 | 60,000 | 9.11 | 9.46 | 9.10 | 9.20 | 00:00:00 | | 2001-08-28 | 29,400 | 9.20 | 9.38 | 9.07 | 9.29 | 00:00:00 | | 2001-08-29 | 40,100 | 9.22 | 9.30 | 9.09 | 9.25 | 00:00:00 | | 2001-08-30 | 79,600 | 9.13 | 9.20 | 8.75 | 9.19 | 00:00:00 | | 2001-08-31 | 71,700 | 9.16 | 9.23 | 8.90 | 9.11 | 00:00:00 | | 2001-09-04 | 103,100 | 9.10 | 9.19 | 8.90 | 9.00 | 00:00:00 | | 2001-09-05 | 142,300 | 9.03 | 9.12 | 8.82 | 9.10 | 00:00:00 | | 2001-09-06 | 116,700 | 9.15 | 9.15 | 8.30 | 8.30 | 00:00:00 | | 2001-09-07 | 313,100 | 8.65 | 8.65 | 6.80 | 7.51 | 00:00:00 | | 2001-09-10 | 162,900 | 7.05 | 7.20 | 6.56 | 6.80 | 00:00:00 | | 2001-09-17 | 131,900 | 6.50 | 7.15 | 6.29 | 6.45 | 00:00:00 | | 2001-09-18 | 121,700 | 6.58 | 6.83 | 6.39 | 6.55 | 00:00:00 | | 2001-09-19 | 198,300 | 6.64 | 6.70 | 6.02 | 6.54 | 00:00:00 | | 2001-09-20 | 67,700 | 6.36 | 6.55 | 5.85 | 5.90 | 00:00:00 | | 2001-09-21 | 168,600 | 4.99 | 5.96 | 4.99 | 5.39 | 00:00:00 | | 2001-09-24 | 104,700 | 5.29 | 5.92 | 5.13 | 5.40 | 00:00:00 | | 2001-09-25 | 80,300 | 5.55 | 5.84 | 5.39 | 5.60 | 00:00:00 | | 2001-09-26 | 187,500 | 5.79 | 5.80 | 5.50 | 5.56 | 00:00:00 | | 2001-09-27 | 110,300 | 5.70 | 6.26 | 5.55 | 6.25 | 00:00:00 | | 2001-09-28 | 66,400 | 6.11 | 6.50 | 6.00 | 6.24 | 00:00:00 | | 2001-10-01 | 45,300 | 6.17 | 6.85 | 6.01 | 6.48 | 00:00:00 | | 2001-10-02 | 51,400 | 6.79 | 6.79 | 6.38 | 6.45 | 00:00:00 | | 2001-10-03 | 64,700 | 6.50 | 6.90 | 6.30 | 6.68 | 00:00:00 | | 2001-10-04 | 156,100 | 6.71 | 8.23 | 6.70 | 8.00 | 00:00:00 | | 2001-10-05 | 226,600 | 8.15 | 8.35 | 7.02 | 7.95 | 00:00:00 | | 2001-10-08 | 86,500 | 7.92 | 8.21 | 7.66 | 8.01 | 00:00:00 | | 2001-10-09 | 86,700 | 8.14 | 8.15 | 7.89 | 8.00 | 00:00:00 | | 2001-10-10 | 91,100 | 8.02 | 8.32 | 7.95 | 8.15 | 00:00:00 | | 2001-10-11 | 202,000 | 8.28 | 8.94 | 8.10 | 8.93 | 00:00:00 | | 2001-10-12 | 152,300 | 8.93 | 9.25 | 8.75 | 9.05 | 00:00:00 | | 2001-10-15 | 104,400 | 9.23 | 9.32 | 9.00 | 9.27 | 00:00:00 | | 2001-10-16 | 107,100 | 9.30 | 9.42 | 9.10 | 9.42 | 00:00:00 | | 2001-10-17 | 175,100 | 9.39 | 9.39 | 9.00 | 9.05 | 00:00:00 | | 2001-10-18 | 135,700 | 9.05 | 9.15 | 8.70 | 9.01 | 00:00:00 | | 2001-10-19 | 172,100 | 9.00 | 9.22 | 8.53 | 8.92 | 00:00:00 | | 2001-10-22 | 174,200 | 9.00 | 9.30 | 8.83 | 8.98 | 00:00:00 | | 2001-10-23 | 139,200 | 8.93 | 9.40 | 8.75 | 8.95 | 00:00:00 | | 2001-10-24 | 35,900 | 8.76 | 9.10 | 8.76 | 9.00 | 00:00:00 | | 2001-10-25 | 138,600 | 9.00 | 9.12 | 8.90 | 9.09 | 00:00:00 | | 2001-10-26 | 150,600 | 9.05 | 9.62 | 8.93 | 9.36 | 00:00:00 | | 2001-10-29 | 245,600 | 9.30 | 10.75 | 9.25 | 10.00 | 00:00:00 | | 2001-10-30 | 1,140,000 | 9.05 | 9.68 | 8.65 | 9.01 | 00:00:00 | | 2001-10-31 | 659,400 | 9.23 | 9.45 | 8.80 | 9.20 | 00:00:00 | | 2001-11-01 | 683,900 | 9.12 | 9.19 | 8.51 | 8.76 | 00:00:00 | | 2001-11-02 | 313,200 | 8.75 | 8.85 | 8.59 | 8.66 | 00:00:00 | | 2001-11-05 | 229,400 | 8.74 | 8.74 | 8.23 | 8.35 | 00:00:00 | | 2001-11-06 | 111,000 | 8.31 | 8.84 | 7.90 | 8.70 | 00:00:00 | | 2001-11-07 | 298,100 | 8.84 | 9.09 | 8.62 | 8.62 | 00:00:00 | | 2001-11-08 | 210,500 | 8.90 | 9.09 | 8.46 | 8.65 | 00:00:00 | | 2001-11-09 | 239,800 | 8.41 | 10.20 | 8.40 | 9.26 | 00:00:00 | | 2001-11-12 | 65,700 | 9.60 | 9.60 | 9.20 | 9.49 | 00:00:00 | | 2001-11-13 | 77,600 | 9.45 | 9.95 | 9.40 | 9.87 | 00:00:00 | | 2001-11-14 | 162,800 | 9.78 | 9.81 | 9.40 | 9.45 | 00:00:00 | | 2001-11-15 | 71,600 | 9.50 | 9.55 | 8.64 | 8.71 | 00:00:00 | | 2001-11-16 | 31,100 | 8.70 | 9.05 | 8.70 | 9.00 | 00:00:00 | | 2001-11-19 | 46,700 | 9.14 | 9.15 | 9.01 | 9.09 | 00:00:00 | | 2001-11-20 | 31,500 | 9.13 | 9.20 | 9.05 | 9.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
