|
 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 | | 2015-11-06 | 208,600 | 495.36 | 502.45 | 495.06 | 500.96 | 00:00:00 | | 2015-11-09 | 209,000 | 500.95 | 504.00 | 496.09 | 498.04 | 00:00:00 | | 2015-11-12 | 349,900 | 501.07 | 503.50 | 498.84 | 500.00 | 00:00:00 | | 2015-11-13 | 325,800 | 498.33 | 504.00 | 496.01 | 498.79 | 00:00:00 | | 2015-11-16 | 267,900 | 498.33 | 502.87 | 498.26 | 500.91 | 00:00:00 | | 2015-11-20 | 403,600 | 507.67 | 516.90 | 507.16 | 516.57 | 00:00:00 | | 2015-11-24 | 297,900 | 517.22 | 520.99 | 512.78 | 516.74 | 00:00:00 | | 2015-11-25 | 160,400 | 517.28 | 520.00 | 515.01 | 517.87 | 00:00:00 | | 2015-11-30 | 233,700 | 520.90 | 522.69 | 517.81 | 520.02 | 00:00:00 | | 2015-12-04 | 234,100 | 509.41 | 523.87 | 509.41 | 521.40 | 00:00:00 | | 2015-12-10 | 322,000 | 511.62 | 529.88 | 509.12 | 526.04 | 00:00:00 | | 2015-12-11 | 400,400 | 520.22 | 529.52 | 519.60 | 523.47 | 00:00:00 | | 2015-12-17 | 274,900 | 544.08 | 547.94 | 536.91 | 539.07 | 00:00:00 | | 2015-12-18 | 564,800 | 534.69 | 543.34 | 533.08 | 534.18 | 00:00:00 | | 2015-12-24 | 102,100 | 548.67 | 549.00 | 545.38 | 547.45 | 00:00:00 | | 2015-12-29 | 273,100 | 549.77 | 556.60 | 548.01 | 553.37 | 00:00:00 | | 2015-12-30 | 189,500 | 554.97 | 555.63 | 551.32 | 552.51 | 00:00:00 | | 2016-01-04 | 530,900 | 547.16 | 549.83 | 538.80 | 547.39 | 00:00:00 | | 2016-01-12 | 304,400 | 544.66 | 547.13 | 535.00 | 542.12 | 00:00:00 | | 2016-01-13 | 944,600 | 562.44 | 572.01 | 544.37 | 545.14 | 00:00:00 | | 2016-01-14 | 582,100 | 549.29 | 557.47 | 538.13 | 555.77 | 00:00:00 | | 2016-01-15 | 588,100 | 540.24 | 558.00 | 539.94 | 557.25 | 00:00:00 | | 2016-01-19 | 532,500 | 558.54 | 566.35 | 552.53 | 556.49 | 00:00:00 | | 2016-01-22 | 747,500 | 568.88 | 580.00 | 555.95 | 566.11 | 00:00:00 | | 2016-01-26 | 439,100 | 550.00 | 554.99 | 541.93 | 545.24 | 00:00:00 | | 2016-01-27 | 365,200 | 546.24 | 547.55 | 531.97 | 534.02 | 00:00:00 | | 2016-01-28 | 441,700 | 535.65 | 538.87 | 520.50 | 526.59 | 00:00:00 | | 2016-01-29 | 467,200 | 527.59 | 541.24 | 527.59 | 540.85 | 00:00:00 | | 2016-02-04 | 424,500 | 543.65 | 553.95 | 537.12 | 551.93 | 00:00:00 | | 2016-02-05 | 643,100 | 551.00 | 554.43 | 533.95 | 536.24 | 00:00:00 | | 2016-02-08 | 644,200 | 530.56 | 530.56 | 502.04 | 507.28 | 00:00:00 | | 2016-02-09 | 446,200 | 507.14 | 520.50 | 502.01 | 508.82 | 00:00:00 | | 2016-02-10 | 341,600 | 510.04 | 528.92 | 510.04 | 524.41 | 00:00:00 | | 2016-02-19 | 261,200 | 538.65 | 547.05 | 530.46 | 546.34 | 00:00:00 | | 2016-02-25 | 436,300 | 555.00 | 559.78 | 546.45 | 559.28 | 00:00:00 | | 2016-02-26 | 673,700 | 560.00 | 570.11 | 557.00 | 567.47 | 00:00:00 | | 2016-02-29 | 469,800 | 566.47 | 569.87 | 562.46 | 563.06 | 00:00:00 | | 2016-03-01 | 518,000 | 564.23 | 574.50 | 561.39 | 571.49 | 00:00:00 | | 2016-03-08 | 271,100 | 568.31 | 572.80 | 565.61 | 566.86 | 00:00:00 | | 2016-03-09 | 306,800 | 570.03 | 573.57 | 565.05 | 572.90 | 00:00:00 | | 2016-03-17 | 582,700 | 588.54 | 590.00 | 561.02 | 562.35 | 00:00:00 | | 2016-03-18 | 635,700 | 565.99 | 583.52 | 562.60 | 583.05 | 00:00:00 | | 2016-03-21 | 381,000 | 582.00 | 589.21 | 577.50 | 582.99 | 00:00:00 | | 2016-03-28 | 205,300 | 585.70 | 586.78 | 580.46 | 584.17 | 00:00:00 | | 2016-04-04 | 509,100 | 607.50 | 627.94 | 603.28 | 622.06 | 00:00:00 | | 2016-04-05 | 318,500 | 617.52 | 619.25 | 609.36 | 612.92 | 00:00:00 | | 2016-04-06 | 377,400 | 611.92 | 628.54 | 611.92 | 626.12 | 00:00:00 | | 2016-04-07 | 268,200 | 625.88 | 625.88 | 609.02 | 614.78 | 00:00:00 | | 2016-04-08 | 260,200 | 620.93 | 626.80 | 615.17 | 619.77 | 00:00:00 | | 2016-04-18 | 372,200 | 624.57 | 629.20 | 621.37 | 626.98 | 00:00:00 | | 2016-04-25 | 311,100 | 632.92 | 642.33 | 632.54 | 638.74 | 00:00:00 | | 2016-04-28 | 372,000 | 627.84 | 644.91 | 627.84 | 631.50 | 00:00:00 | | 2016-04-29 | 281,900 | 627.00 | 628.61 | 620.00 | 626.36 | 00:00:00 | | 2016-05-02 | 237,100 | 627.78 | 635.38 | 626.23 | 633.36 | 00:00:00 | | 2016-05-03 | 345,500 | 626.77 | 629.81 | 615.02 | 618.63 | 00:00:00 | | 2016-05-04 | 263,600 | 615.63 | 619.49 | 611.93 | 615.15 | 00:00:00 | | 2016-05-05 | 360,500 | 617.71 | 619.30 | 612.69 | 615.32 | 00:00:00 | | 2016-05-06 | 396,600 | 613.89 | 619.77 | 611.23 | 618.96 | 00:00:00 | | 2016-05-20 | 390,700 | 624.88 | 635.29 | 621.70 | 632.58 | 00:00:00 | | 2016-05-26 | 324,800 | 640.37 | 644.17 | 636.00 | 637.20 | 00:00:00 | | 2016-06-03 | 246,800 | 639.41 | 639.54 | 632.57 | 636.84 | 00:00:00 | | 2016-06-07 | 162,400 | 635.01 | 637.04 | 631.67 | 635.89 | 00:00:00 | | 2016-06-08 | 326,500 | 637.21 | 646.00 | 636.08 | 642.88 | 00:00:00 | | 2016-06-09 | 300,800 | 639.23 | 651.58 | 637.15 | 648.20 | 00:00:00 | | 2016-06-10 | 196,100 | 641.72 | 645.45 | 636.75 | 641.59 | 00:00:00 | | 2016-06-16 | 244,300 | 646.10 | 646.10 | 635.38 | 643.53 | 00:00:00 | | 2016-06-17 | 409,000 | 644.46 | 646.98 | 638.40 | 641.74 | 00:00:00 | | 2016-06-27 | 406,600 | 642.04 | 642.52 | 625.42 | 629.90 | 00:00:00 | | 2016-06-30 | 330,100 | 657.72 | 663.50 | 655.03 | 661.41 | 00:00:00 | | 2016-07-01 | 246,000 | 661.57 | 667.49 | 659.03 | 666.31 | 00:00:00 | | 2016-07-05 | 227,300 | 664.87 | 668.33 | 661.67 | 664.67 | 00:00:00 | | 2016-07-06 | 287,900 | 665.01 | 673.74 | 663.01 | 670.44 | 00:00:00 | | 2016-07-07 | 190,900 | 668.99 | 676.08 | 668.18 | 675.30 | 00:00:00 | | 2016-07-08 | 205,900 | 678.53 | 680.50 | 673.87 | 678.84 | 00:00:00 | | 2016-07-11 | 277,000 | 681.26 | 681.59 | 673.03 | 673.70 | 00:00:00 | | 2016-07-12 | 281,400 | 678.11 | 678.78 | 673.51 | 675.31 | 00:00:00 | | 2016-07-13 | 206,900 | 678.65 | 678.65 | 672.51 | 672.84 | 00:00:00 | | 2016-07-25 | 284,400 | 686.45 | 691.10 | 684.61 | 686.37 | 00:00:00 | | 2016-08-02 | 173,100 | 694.87 | 694.87 | 685.31 | 690.49 | 00:00:00 | | 2016-08-03 | 191,900 | 692.15 | 693.91 | 686.04 | 687.73 | 00:00:00 | | 2016-08-08 | 131,700 | 692.33 | 694.01 | 689.80 | 692.84 | 00:00:00 | | 2016-08-11 | 171,600 | 694.21 | 697.99 | 691.82 | 695.54 | 00:00:00 | | 2016-08-12 | 182,000 | 693.05 | 693.05 | 688.50 | 690.92 | 00:00:00 | | 2016-08-15 | 130,400 | 692.64 | 697.21 | 691.00 | 692.99 | 00:00:00 | | 2016-08-22 | 154,600 | 688.01 | 692.87 | 686.95 | 692.25 | 00:00:00 | | 2016-08-23 | 206,800 | 695.00 | 698.99 | 693.01 | 695.96 | 00:00:00 | | 2016-08-26 | 233,200 | 688.43 | 691.64 | 682.63 | 685.29 | 00:00:00 | | 2016-08-30 | 145,300 | 687.89 | 689.21 | 681.39 | 687.53 | 00:00:00 | | 2016-08-31 | 149,300 | 689.45 | 689.53 | 683.16 | 686.42 | 00:00:00 | | 2016-09-01 | 208,000 | 686.86 | 691.25 | 683.35 | 689.69 | 00:00:00 | | 2016-09-02 | 142,200 | 693.44 | 693.45 | 687.83 | 688.37 | 00:00:00 | | 2016-09-07 | 166,900 | 690.01 | 694.91 | 689.06 | 690.07 | 00:00:00 | | 2016-09-08 | 172,600 | 687.80 | 692.63 | 686.14 | 691.15 | 00:00:00 | | 2016-09-12 | 213,700 | 675.35 | 684.18 | 673.77 | 683.39 | 00:00:00 | | 2016-09-13 | 297,900 | 677.71 | 681.84 | 670.78 | 672.23 | 00:00:00 | | 2016-09-14 | 218,700 | 672.76 | 677.50 | 670.96 | 673.12 | 00:00:00 | | 2016-09-22 | 338,200 | 708.21 | 719.06 | 705.85 | 718.20 | 00:00:00 | | 2016-09-23 | 247,600 | 718.00 | 718.00 | 709.10 | 710.22 | 00:00:00 | | 2016-09-26 | 276,200 | 708.19 | 710.00 | 704.05 | 707.24 | 00:00:00 | | 2016-10-04 | 187,300 | 717.98 | 721.15 | 712.98 | 716.62 | 00:00:00 | | 2016-10-05 | 149,900 | 716.75 | 720.73 | 714.68 | 718.10 | 00:00:00 | | 2016-10-06 | 193,900 | 716.63 | 719.01 | 714.15 | 716.19 | 00:00:00 | | 2016-10-07 | 133,600 | 719.99 | 719.99 | 713.23 | 718.04 | 00:00:00 | | 2016-10-13 | 257,800 | 708.95 | 715.80 | 707.14 | 713.44 | 00:00:00 | | 2016-10-14 | 211,900 | 718.58 | 718.58 | 710.70 | 714.91 | 00:00:00 | | 2016-10-17 | 262,800 | 715.28 | 718.88 | 708.12 | 709.44 | 00:00:00 | | 2016-10-19 | 69,400 | 706.00 | 706.31 | 680.59 | 681.13 | 00:00:00 | | 2016-10-20 | 560,100 | 681.99 | 689.46 | 678.02 | 681.82 | 00:00:00 | | 2016-11-03 | 262,500 | 670.01 | 674.19 | 667.75 | 673.30 | 00:00:00 | | 2016-11-04 | 342,300 | 671.87 | 678.78 | 670.58 | 671.42 | 00:00:00 | | 2016-11-07 | 234,300 | 678.03 | 682.78 | 676.84 | 678.43 | 00:00:00 | | 2016-11-08 | 216,800 | 678.87 | 688.17 | 677.07 | 685.13 | 00:00:00 | | 2016-11-11 | 706,300 | 634.47 | 642.28 | 616.80 | 621.76 | 00:00:00 | | 2016-11-21 | 426,200 | 658.22 | 663.64 | 654.98 | 662.09 | 00:00:00 | | 2016-12-13 | 647,600 | 636.00 | 652.20 | 635.73 | 635.97 | 00:00:00 | | 2016-12-14 | 387,400 | 637.64 | 644.02 | 634.03 | 636.59 | 00:00:00 | | 2016-12-15 | 344,400 | 637.14 | 641.60 | 632.12 | 639.00 | 00:00:00 | | 2016-12-16 | 551,300 | 639.50 | 642.88 | 634.17 | 641.39 | 00:00:00 | | 2016-12-20 | 263,800 | 638.48 | 639.87 | 630.03 | 634.01 | 00:00:00 | | 2016-12-21 | 179,300 | 634.08 | 634.61 | 630.00 | 630.29 | 00:00:00 | | 2016-12-27 | 119,400 | 643.04 | 647.20 | 639.27 | 639.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
