|
 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 | | 2017-09-19 | 199,698 | 1,042.87 | 1,053.00 | 1,040.63 | 1,045.47 | 00:00:00 | | 2017-09-20 | 153,959 | 1,045.36 | 1,052.00 | 1,040.01 | 1,046.37 | 00:00:00 | | 2017-09-21 | 239,634 | 1,048.16 | 1,048.81 | 1,029.75 | 1,030.21 | 00:00:00 | | 2017-09-22 | 164,443 | 1,030.50 | 1,032.87 | 1,022.20 | 1,031.52 | 00:00:00 | | 2017-09-25 | 226,895 | 1,034.78 | 1,034.80 | 1,013.56 | 1,017.34 | 00:00:00 | | 2017-09-26 | 173,803 | 1,021.95 | 1,026.70 | 1,013.39 | 1,016.64 | 00:00:00 | | 2017-09-27 | 207,206 | 1,018.75 | 1,025.86 | 1,018.53 | 1,024.08 | 00:00:00 | | 2017-09-28 | 178,478 | 1,024.34 | 1,029.21 | 1,020.64 | 1,025.88 | 00:00:00 | | 2017-09-29 | 224,833 | 1,028.15 | 1,048.76 | 1,026.27 | 1,045.88 | 00:00:00 | | 2017-10-02 | 283,404 | 1,049.10 | 1,064.70 | 1,047.57 | 1,060.48 | 00:00:00 | | 2017-10-03 | 331,512 | 1,064.63 | 1,076.00 | 1,062.67 | 1,073.89 | 00:00:00 | | 2017-10-04 | 273,687 | 1,077.59 | 1,089.99 | 1,076.18 | 1,084.90 | 00:00:00 | | 2017-10-05 | 266,906 | 1,092.43 | 1,094.55 | 1,074.00 | 1,089.68 | 00:00:00 | | 2017-10-06 | 890,000 | 362.09 | 367.50 | 360.20 | 361.47 | 00:00:00 | | 2017-10-09 | 857,093 | 363.54 | 363.54 | 353.88 | 354.61 | 00:00:00 | | 2017-10-10 | 556,192 | 356.91 | 357.44 | 352.80 | 354.99 | 00:00:00 | | 2017-10-11 | 516,716 | 357.29 | 360.52 | 356.12 | 360.29 | 00:00:00 | | 2017-10-12 | 833,566 | 363.89 | 364.93 | 361.28 | 362.53 | 00:00:00 | | 2017-10-13 | 637,985 | 363.00 | 365.77 | 361.70 | 362.29 | 00:00:00 | | 2017-10-16 | 1,221,868 | 358.23 | 361.68 | 352.91 | 353.55 | 00:00:00 | | 2017-10-17 | 864,208 | 356.01 | 356.57 | 353.26 | 355.00 | 00:00:00 | | 2017-10-18 | 672,467 | 357.27 | 358.25 | 353.89 | 354.37 | 00:00:00 | | 2017-10-19 | 853,563 | 355.42 | 357.57 | 350.00 | 357.46 | 00:00:00 | | 2017-10-20 | 2,012,032 | 357.48 | 374.89 | 356.91 | 369.58 | 00:00:00 | | 2017-10-23 | 1,334,899 | 372.50 | 378.32 | 372.45 | 373.52 | 00:00:00 | | 2017-10-24 | 954,319 | 372.64 | 373.35 | 369.33 | 371.49 | 00:00:00 | | 2017-10-25 | 694,948 | 371.63 | 373.71 | 368.48 | 372.42 | 00:00:00 | | 2017-10-26 | 1,044,371 | 373.50 | 382.15 | 371.63 | 372.36 | 00:00:00 | | 2017-10-27 | 737,349 | 373.98 | 374.64 | 369.51 | 373.78 | 00:00:00 | | 2017-10-30 | 615,907 | 373.99 | 376.57 | 370.48 | 376.09 | 00:00:00 | | 2017-10-31 | 815,948 | 376.05 | 379.89 | 374.69 | 375.36 | 00:00:00 | | 2017-11-01 | 665,848 | 377.31 | 378.39 | 373.87 | 376.04 | 00:00:00 | | 2017-11-02 | 713,453 | 377.94 | 384.20 | 377.00 | 379.75 | 00:00:00 | | 2017-11-03 | 598,748 | 380.65 | 386.59 | 380.15 | 384.25 | 00:00:00 | | 2017-11-06 | 592,469 | 383.14 | 385.94 | 383.00 | 384.83 | 00:00:00 | | 2017-11-07 | 620,947 | 386.18 | 391.23 | 386.00 | 391.04 | 00:00:00 | | 2017-12-14 | 1,182,851 | 370.00 | 373.87 | 359.75 | 360.56 | 00:00:00 | | 2017-12-15 | 1,393,169 | 364.13 | 373.33 | 361.22 | 369.87 | 00:00:00 | | 2017-12-18 | 723,108 | 372.08 | 374.17 | 368.04 | 371.90 | 00:00:00 | | 2017-12-19 | 723,492 | 371.49 | 375.30 | 366.45 | 367.35 | 00:00:00 | | 2017-12-20 | 470,255 | 367.13 | 369.59 | 363.81 | 367.21 | 00:00:00 | | 2017-12-21 | 688,837 | 368.09 | 368.50 | 361.07 | 361.33 | 00:00:00 | | 2017-12-22 | 804,566 | 361.00 | 364.54 | 359.78 | 363.16 | 00:00:00 | | 2017-12-26 | 441,625 | 361.89 | 368.85 | 360.04 | 365.83 | 00:00:00 | | 2017-12-27 | 369,523 | 366.00 | 369.15 | 365.13 | 368.09 | 00:00:00 | | 2017-12-28 | 379,833 | 368.16 | 369.73 | 366.70 | 368.87 | 00:00:00 | | 2017-12-29 | 523,645 | 368.57 | 369.57 | 364.78 | 364.94 | 00:00:00 | | 2018-01-02 | 694,925 | 367.89 | 375.81 | 365.11 | 375.25 | 00:00:00 | | 2018-01-03 | 767,711 | 377.12 | 384.17 | 375.01 | 383.82 | 00:00:00 | | 2018-01-04 | 889,251 | 385.73 | 389.48 | 375.09 | 376.92 | 00:00:00 | | 2018-01-05 | 672,195 | 380.88 | 380.88 | 375.80 | 379.01 | 00:00:00 | | 2018-01-08 | 938,767 | 378.72 | 392.64 | 377.21 | 391.86 | 00:00:00 | | 2018-01-09 | 1,362,995 | 393.73 | 404.12 | 393.00 | 397.60 | 00:00:00 | | 2018-01-10 | 1,953,165 | 423.51 | 426.98 | 408.45 | 423.76 | 00:00:00 | | 2018-01-11 | 1,245,895 | 422.00 | 423.95 | 416.23 | 421.37 | 00:00:00 | | 2018-01-12 | 923,652 | 419.13 | 421.93 | 415.76 | 419.04 | 00:00:00 | | 2018-01-16 | 990,406 | 422.00 | 426.68 | 417.00 | 420.07 | 00:00:00 | | 2018-01-17 | 879,718 | 423.60 | 432.23 | 422.52 | 431.10 | 00:00:00 | | 2018-01-18 | 753,536 | 431.38 | 434.90 | 426.42 | 432.07 | 00:00:00 | | 2018-01-19 | 727,593 | 433.96 | 436.57 | 428.48 | 433.23 | 00:00:00 | | 2018-01-22 | 790,105 | 435.00 | 435.00 | 427.50 | 433.94 | 00:00:00 | | 2018-01-23 | 542,449 | 433.74 | 441.52 | 431.81 | 439.55 | 00:00:00 | | 2018-01-24 | 989,779 | 441.74 | 442.21 | 432.27 | 437.48 | 00:00:00 | | 2018-01-25 | 1,251,761 | 441.82 | 452.00 | 440.01 | 449.81 | 00:00:00 | | 2018-01-26 | 1,797,411 | 437.87 | 440.25 | 417.00 | 440.24 | 00:00:00 | | 2018-01-29 | 863,355 | 441.77 | 445.90 | 433.01 | 436.34 | 00:00:00 | | 2018-01-30 | 970,895 | 433.20 | 433.94 | 423.59 | 427.84 | 00:00:00 | | 2018-01-31 | 785,857 | 430.00 | 436.33 | 427.32 | 431.67 | 00:00:00 | | 2018-02-01 | 696,584 | 432.61 | 433.13 | 423.36 | 425.92 | 00:00:00 | | 2018-02-02 | 916,818 | 423.01 | 426.20 | 416.27 | 416.96 | 00:00:00 | | 2018-02-05 | 1,103,742 | 415.67 | 417.00 | 399.01 | 399.01 | 00:00:00 | | 2018-02-06 | 1,546,270 | 390.68 | 412.57 | 385.51 | 408.33 | 00:00:00 | | 2018-02-07 | 763,049 | 407.12 | 410.88 | 396.34 | 399.53 | 00:00:00 | | 2018-02-08 | 1,118,342 | 400.48 | 400.65 | 381.60 | 381.87 | 00:00:00 | | 2018-02-09 | 1,205,740 | 386.93 | 396.83 | 380.00 | 392.91 | 00:00:00 | | 2018-02-12 | 833,324 | 395.50 | 401.88 | 391.61 | 398.51 | 00:00:00 | | 2018-02-13 | 472,189 | 396.66 | 402.90 | 394.00 | 402.00 | 00:00:00 | | 2018-02-14 | 491,162 | 397.51 | 411.21 | 397.51 | 409.89 | 00:00:00 | | 2018-02-15 | 516,706 | 413.00 | 418.81 | 410.00 | 418.56 | 00:00:00 | | 2018-02-16 | 452,637 | 418.56 | 421.13 | 414.46 | 415.98 | 00:00:00 | | 2018-02-20 | 890,010 | 415.51 | 427.38 | 415.46 | 421.76 | 00:00:00 | | 2018-02-21 | 586,581 | 421.29 | 426.81 | 416.30 | 416.56 | 00:00:00 | | 2018-02-22 | 559,641 | 419.72 | 425.95 | 418.39 | 419.79 | 00:00:00 | | 2018-02-23 | 460,425 | 421.31 | 427.75 | 418.97 | 427.51 | 00:00:00 | | 2018-02-26 | 450,207 | 430.00 | 432.94 | 426.06 | 432.00 | 00:00:00 | | 2018-02-27 | 639,452 | 433.00 | 435.40 | 429.41 | 430.98 | 00:00:00 | | 2018-02-28 | 593,563 | 431.46 | 436.21 | 426.21 | 426.45 | 00:00:00 | | 2018-03-01 | 924,998 | 428.44 | 428.85 | 409.89 | 412.13 | 00:00:00 | | 2018-03-02 | 546,005 | 409.57 | 418.35 | 406.17 | 417.39 | 00:00:00 | | 2018-03-05 | 579,339 | 413.22 | 426.11 | 412.36 | 424.25 | 00:00:00 | | 2018-03-06 | 584,594 | 426.01 | 432.11 | 423.46 | 426.50 | 00:00:00 | | 2018-03-07 | 772,822 | 422.70 | 432.16 | 421.37 | 430.46 | 00:00:00 | | 2018-03-08 | 380,946 | 430.88 | 433.33 | 428.97 | 432.36 | 00:00:00 | | 2018-03-09 | 699,831 | 434.00 | 444.96 | 434.00 | 440.46 | 00:00:00 | | 2018-03-12 | 740,406 | 440.53 | 445.10 | 438.03 | 438.95 | 00:00:00 | | 2018-03-13 | 549,057 | 441.62 | 444.70 | 437.96 | 440.22 | 00:00:00 | | 2018-03-14 | 605,754 | 442.38 | 444.90 | 439.10 | 440.77 | 00:00:00 | | 2018-03-15 | 431,999 | 440.00 | 444.16 | 437.05 | 441.95 | 00:00:00 | | 2018-03-16 | 863,309 | 443.37 | 444.50 | 433.81 | 435.86 | 00:00:00 | | 2018-03-19 | 636,414 | 433.28 | 436.10 | 421.59 | 426.86 | 00:00:00 | | 2018-03-20 | 580,899 | 428.74 | 433.14 | 427.06 | 430.19 | 00:00:00 | | 2018-03-21 | 486,980 | 430.41 | 431.70 | 422.53 | 424.99 | 00:00:00 | | 2018-03-22 | 662,360 | 420.95 | 424.13 | 413.62 | 413.90 | 00:00:00 | | 2018-03-23 | 987,837 | 414.51 | 418.19 | 398.81 | 399.15 | 00:00:00 | | 2018-03-26 | 1,130,882 | 407.78 | 415.47 | 403.75 | 415.12 | 00:00:00 | | 2018-03-27 | 640,603 | 416.31 | 418.83 | 402.08 | 405.22 | 00:00:00 | | 2018-03-28 | 728,450 | 406.39 | 408.62 | 397.21 | 402.39 | 00:00:00 | | 2018-03-29 | 960,221 | 403.67 | 421.92 | 401.33 | 412.83 | 00:00:00 | | 2018-04-02 | 756,018 | 412.26 | 414.87 | 394.37 | 400.89 | 00:00:00 | | 2018-04-03 | 621,583 | 402.74 | 405.74 | 396.61 | 403.47 | 00:00:00 | | 2018-04-04 | 1,627,556 | 398.00 | 404.21 | 393.57 | 401.92 | 00:00:00 | | 2018-04-05 | 1,004,119 | 406.39 | 410.10 | 403.48 | 406.12 | 00:00:00 | | 2018-04-06 | 627,621 | 403.52 | 406.80 | 394.00 | 396.55 | 00:00:00 | | 2018-04-09 | 542,992 | 400.89 | 413.45 | 400.06 | 405.65 | 00:00:00 | | 2018-04-10 | 779,948 | 411.61 | 421.31 | 410.01 | 418.70 | 00:00:00 | | 2018-04-11 | 495,186 | 414.83 | 416.93 | 410.77 | 412.12 | 00:00:00 | | 2018-04-12 | 758,162 | 414.07 | 418.42 | 412.86 | 415.05 | 00:00:00 | | 2018-04-13 | 470,072 | 418.00 | 420.66 | 411.81 | 414.63 | 00:00:00 | | 2018-04-16 | 606,555 | 419.70 | 422.92 | 417.68 | 418.38 | 00:00:00 | | 2018-04-17 | 1,344,581 | 423.42 | 436.70 | 420.01 | 435.45 | 00:00:00 | | 2018-04-18 | 3,474,548 | 453.75 | 473.79 | 448.91 | 471.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
