|
 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 | | 2016-12-27 | 119,400 | 643.04 | 647.20 | 639.27 | 639.51 | 00:00:00 | | 2017-01-23 | 272,300 | 657.54 | 661.98 | 651.57 | 655.03 | 00:00:00 | | 2017-01-26 | 553,900 | 696.31 | 699.00 | 684.43 | 687.56 | 00:00:00 | | 2017-01-27 | 421,400 | 684.38 | 695.26 | 682.14 | 691.29 | 00:00:00 | | 2017-01-31 | 380,900 | 688.23 | 697.54 | 684.56 | 692.69 | 00:00:00 | | 2017-02-01 | 358,400 | 690.05 | 698.00 | 687.98 | 697.02 | 00:00:00 | | 2017-02-02 | 349,200 | 693.14 | 700.99 | 691.04 | 700.16 | 00:00:00 | | 2017-02-03 | 324,200 | 700.00 | 702.95 | 697.77 | 702.13 | 00:00:00 | | 2017-02-06 | 323,000 | 700.05 | 706.05 | 696.71 | 704.96 | 00:00:00 | | 2017-02-13 | 258,500 | 705.00 | 711.29 | 700.98 | 710.70 | 00:00:00 | | 2017-02-14 | 308,300 | 712.42 | 718.00 | 710.25 | 714.92 | 00:00:00 | | 2017-02-15 | 302,800 | 711.63 | 719.30 | 710.51 | 716.74 | 00:00:00 | | 2017-02-16 | 289,500 | 714.43 | 721.74 | 712.60 | 721.47 | 00:00:00 | | 2017-02-17 | 387,600 | 718.43 | 727.36 | 717.64 | 724.66 | 00:00:00 | | 2017-02-21 | 481,700 | 725.00 | 733.17 | 723.57 | 732.17 | 00:00:00 | | 2017-02-22 | 278,500 | 729.80 | 734.12 | 728.59 | 732.08 | 00:00:00 | | 2017-02-23 | 268,500 | 731.30 | 736.63 | 730.57 | 735.35 | 00:00:00 | | 2017-03-07 | 384,900 | 732.68 | 736.34 | 729.14 | 730.15 | 00:00:00 | | 2017-03-08 | 320,900 | 731.00 | 734.51 | 726.79 | 728.11 | 00:00:00 | | 2017-04-04 | 199,600 | 765.99 | 767.26 | 759.34 | 762.34 | 00:00:00 | | 2017-04-05 | 366,000 | 760.88 | 775.91 | 759.46 | 762.80 | 00:00:00 | | 2017-04-17 | 386,200 | 768.92 | 773.26 | 765.33 | 768.28 | 00:00:00 | | 2017-04-21 | 410,800 | 811.67 | 814.55 | 807.30 | 813.43 | 00:00:00 | | 2017-04-24 | 379,000 | 817.00 | 824.03 | 813.17 | 822.18 | 00:00:00 | | 2017-04-25 | 486,000 | 822.20 | 833.05 | 820.45 | 827.24 | 00:00:00 | | 2017-04-26 | 310,900 | 825.93 | 835.97 | 825.51 | 834.02 | 00:00:00 | | 2017-04-27 | 292,900 | 834.63 | 840.75 | 834.02 | 836.56 | 00:00:00 | | 2017-04-28 | 390,300 | 836.67 | 844.46 | 832.76 | 835.87 | 00:00:00 | | 2017-05-02 | 206,200 | 837.21 | 845.45 | 837.21 | 844.77 | 00:00:00 | | 2017-05-08 | 449,100 | 850.00 | 851.64 | 839.00 | 840.79 | 00:00:00 | | 2017-05-09 | 309,400 | 839.42 | 845.34 | 837.26 | 843.17 | 00:00:00 | | 2017-05-12 | 209,700 | 846.28 | 848.30 | 843.32 | 843.72 | 00:00:00 | | 2017-05-15 | 193,852 | 841.87 | 851.30 | 841.87 | 850.67 | 00:00:00 | | 2017-05-16 | 297,722 | 857.33 | 864.76 | 853.48 | 859.47 | 00:00:00 | | 2017-05-17 | 389,619 | 855.28 | 859.87 | 850.63 | 850.98 | 00:00:00 | | 2017-05-18 | 262,626 | 852.81 | 861.39 | 850.93 | 859.98 | 00:00:00 | | 2017-05-19 | 409,443 | 863.13 | 874.54 | 860.35 | 870.33 | 00:00:00 | | 2017-05-22 | 442,931 | 877.00 | 897.37 | 876.09 | 892.04 | 00:00:00 | | 2017-05-23 | 304,984 | 897.55 | 902.10 | 893.00 | 897.04 | 00:00:00 | | 2017-05-24 | 267,649 | 897.21 | 902.00 | 892.63 | 899.87 | 00:00:00 | | 2017-05-25 | 198,849 | 903.86 | 911.41 | 900.02 | 907.57 | 00:00:00 | | 2017-05-26 | 206,591 | 913.44 | 914.76 | 908.25 | 910.36 | 00:00:00 | | 2017-05-30 | 309,644 | 906.10 | 915.48 | 903.10 | 914.43 | 00:00:00 | | 2017-05-31 | 307,755 | 917.85 | 921.83 | 910.63 | 914.68 | 00:00:00 | | 2017-06-01 | 251,553 | 915.09 | 919.28 | 911.81 | 919.08 | 00:00:00 | | 2017-06-02 | 243,130 | 923.23 | 927.50 | 919.26 | 924.69 | 00:00:00 | | 2017-06-05 | 216,076 | 921.26 | 925.96 | 917.46 | 922.01 | 00:00:00 | | 2017-06-06 | 190,703 | 918.14 | 929.72 | 918.10 | 924.36 | 00:00:00 | | 2017-06-07 | 236,504 | 928.88 | 932.74 | 924.22 | 932.00 | 00:00:00 | | 2017-06-08 | 266,221 | 935.00 | 937.15 | 926.50 | 929.85 | 00:00:00 | | 2017-06-09 | 351,459 | 934.79 | 935.30 | 906.22 | 916.34 | 00:00:00 | | 2017-06-12 | 650,174 | 911.00 | 914.40 | 876.50 | 903.29 | 00:00:00 | | 2017-06-13 | 300,514 | 905.21 | 915.29 | 900.36 | 908.23 | 00:00:00 | | 2017-06-14 | 317,616 | 917.67 | 918.00 | 902.92 | 905.83 | 00:00:00 | | 2017-06-15 | 325,779 | 900.74 | 901.67 | 892.05 | 898.94 | 00:00:00 | | 2017-06-16 | 568,986 | 900.96 | 917.59 | 900.57 | 914.84 | 00:00:00 | | 2017-06-19 | 406,839 | 918.96 | 937.32 | 918.60 | 937.15 | 00:00:00 | | 2017-06-20 | 366,925 | 938.70 | 948.98 | 938.21 | 940.36 | 00:00:00 | | 2017-06-21 | 359,411 | 942.27 | 954.38 | 941.02 | 953.27 | 00:00:00 | | 2017-06-22 | 268,429 | 954.80 | 963.54 | 950.50 | 954.16 | 00:00:00 | | 2017-06-23 | 686,657 | 950.89 | 954.39 | 943.95 | 948.94 | 00:00:00 | | 2017-06-26 | 307,359 | 952.36 | 954.79 | 937.65 | 940.44 | 00:00:00 | | 2017-06-27 | 382,663 | 941.27 | 943.93 | 930.05 | 936.01 | 00:00:00 | | 2017-06-28 | 359,873 | 938.77 | 948.10 | 931.98 | 946.31 | 00:00:00 | | 2017-06-29 | 311,745 | 944.72 | 944.72 | 923.57 | 930.50 | 00:00:00 | | 2017-06-30 | 245,839 | 934.85 | 939.89 | 922.49 | 935.37 | 00:00:00 | | 2017-07-03 | 162,777 | 940.96 | 941.55 | 920.57 | 921.66 | 00:00:00 | | 2017-07-05 | 373,724 | 928.14 | 940.29 | 928.14 | 938.09 | 00:00:00 | | 2017-07-06 | 215,751 | 932.48 | 939.93 | 929.00 | 934.80 | 00:00:00 | | 2017-07-07 | 226,538 | 938.43 | 948.19 | 937.63 | 944.27 | 00:00:00 | | 2017-07-10 | 292,347 | 943.50 | 950.82 | 938.00 | 947.25 | 00:00:00 | | 2017-07-11 | 318,555 | 949.41 | 949.41 | 937.15 | 942.49 | 00:00:00 | | 2017-07-12 | 264,544 | 950.00 | 955.56 | 947.15 | 948.34 | 00:00:00 | | 2017-07-13 | 302,363 | 951.57 | 953.18 | 937.85 | 938.54 | 00:00:00 | | 2017-07-14 | 281,418 | 940.42 | 954.08 | 940.42 | 951.75 | 00:00:00 | | 2017-07-17 | 400,318 | 954.92 | 956.61 | 944.03 | 948.09 | 00:00:00 | | 2017-07-18 | 311,090 | 948.26 | 950.59 | 940.37 | 946.65 | 00:00:00 | | 2017-07-19 | 487,619 | 952.81 | 967.45 | 952.64 | 966.79 | 00:00:00 | | 2017-07-20 | 618,831 | 969.03 | 974.66 | 962.76 | 971.73 | 00:00:00 | | 2017-07-21 | 1,001,664 | 964.93 | 967.97 | 925.70 | 927.47 | 00:00:00 | | 2017-07-24 | 497,642 | 926.79 | 953.39 | 926.79 | 949.17 | 00:00:00 | | 2017-07-25 | 351,003 | 951.73 | 953.66 | 941.15 | 944.92 | 00:00:00 | | 2017-07-26 | 263,834 | 946.08 | 950.17 | 939.45 | 943.91 | 00:00:00 | | 2017-07-27 | 438,359 | 944.07 | 946.00 | 921.00 | 931.85 | 00:00:00 | | 2017-07-28 | 484,848 | 930.50 | 943.00 | 927.06 | 941.20 | 00:00:00 | | 2017-07-31 | 379,607 | 943.51 | 945.99 | 933.40 | 938.26 | 00:00:00 | | 2017-08-01 | 270,866 | 938.97 | 945.00 | 934.13 | 940.97 | 00:00:00 | | 2017-08-02 | 301,709 | 939.40 | 941.36 | 927.00 | 932.97 | 00:00:00 | | 2017-08-03 | 279,918 | 929.33 | 939.35 | 928.07 | 934.16 | 00:00:00 | | 2017-08-04 | 324,260 | 938.22 | 938.22 | 923.68 | 931.07 | 00:00:00 | | 2017-08-07 | 302,349 | 929.71 | 937.14 | 927.62 | 936.63 | 00:00:00 | | 2017-08-08 | 217,089 | 933.15 | 937.85 | 929.50 | 934.38 | 00:00:00 | | 2017-08-09 | 264,031 | 934.39 | 945.75 | 931.00 | 943.45 | 00:00:00 | | 2017-08-10 | 253,489 | 939.48 | 943.09 | 927.89 | 929.38 | 00:00:00 | | 2017-08-11 | 232,037 | 930.28 | 944.00 | 930.28 | 942.25 | 00:00:00 | | 2017-08-14 | 323,698 | 951.00 | 967.26 | 951.00 | 964.56 | 00:00:00 | | 2017-08-15 | 584,560 | 967.22 | 990.44 | 965.01 | 985.37 | 00:00:00 | | 2017-08-16 | 273,599 | 986.07 | 991.54 | 981.01 | 988.90 | 00:00:00 | | 2017-08-17 | 319,024 | 987.75 | 993.00 | 972.21 | 973.10 | 00:00:00 | | 2017-08-18 | 381,217 | 973.53 | 992.30 | 968.59 | 984.31 | 00:00:00 | | 2017-08-21 | 377,041 | 982.05 | 985.00 | 974.41 | 982.70 | 00:00:00 | | 2017-08-22 | 314,549 | 982.90 | 998.00 | 982.70 | 996.60 | 00:00:00 | | 2017-08-23 | 205,222 | 993.82 | 993.82 | 983.20 | 986.67 | 00:00:00 | | 2017-08-24 | 225,150 | 986.96 | 991.62 | 983.20 | 990.58 | 00:00:00 | | 2017-08-25 | 273,254 | 991.05 | 992.97 | 976.34 | 978.63 | 00:00:00 | | 2017-08-28 | 183,509 | 981.98 | 988.67 | 980.57 | 986.00 | 00:00:00 | | 2017-08-29 | 274,096 | 981.70 | 989.03 | 977.01 | 987.40 | 00:00:00 | | 2017-08-30 | 207,198 | 982.11 | 996.49 | 981.00 | 996.04 | 00:00:00 | | 2017-08-31 | 456,831 | 996.01 | 1,005.66 | 992.38 | 1,004.67 | 00:00:00 | | 2017-09-01 | 178,645 | 1,001.90 | 1,008.62 | 997.37 | 1,006.75 | 00:00:00 | | 2017-09-05 | 338,507 | 1,007.94 | 1,026.08 | 1,007.00 | 1,021.44 | 00:00:00 | | 2017-09-06 | 216,263 | 1,023.77 | 1,029.00 | 1,011.03 | 1,022.37 | 00:00:00 | | 2017-09-07 | 173,466 | 1,022.40 | 1,037.85 | 1,022.29 | 1,036.47 | 00:00:00 | | 2017-09-08 | 313,170 | 1,032.85 | 1,054.77 | 1,025.00 | 1,042.59 | 00:00:00 | | 2017-09-11 | 361,332 | 1,043.15 | 1,054.00 | 1,036.10 | 1,045.48 | 00:00:00 | | 2017-09-12 | 195,588 | 1,044.58 | 1,048.23 | 1,041.80 | 1,045.00 | 00:00:00 | | 2017-09-13 | 138,998 | 1,042.17 | 1,043.89 | 1,036.03 | 1,042.88 | 00:00:00 | | 2017-09-14 | 212,433 | 1,040.76 | 1,045.09 | 1,037.55 | 1,040.50 | 00:00:00 | | 2017-09-15 | 353,787 | 1,039.54 | 1,043.00 | 1,036.25 | 1,038.03 | 00:00:00 | | 2017-09-18 | 245,937 | 1,041.17 | 1,048.93 | 1,036.56 | 1,046.29 | 00:00:00 | | 2017-09-19 | 199,698 | 1,042.87 | 1,053.00 | 1,040.63 | 1,045.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
