|
 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 | | 2018-04-18 | 3,474,548 | 453.75 | 473.79 | 448.91 | 471.03 | 00:00:00 | | 2018-04-19 | 1,714,788 | 467.01 | 468.00 | 458.18 | 462.71 | 00:00:00 | | 2018-04-20 | 1,320,533 | 459.86 | 460.19 | 453.60 | 456.27 | 00:00:00 | | 2018-04-23 | 919,359 | 457.00 | 459.00 | 446.01 | 447.84 | 00:00:00 | | 2018-04-24 | 1,134,664 | 448.84 | 451.46 | 430.00 | 436.47 | 00:00:00 | | 2018-04-25 | 768,791 | 436.00 | 439.80 | 429.04 | 437.96 | 00:00:00 | | 2018-04-26 | 731,507 | 439.66 | 448.53 | 437.11 | 446.19 | 00:00:00 | | 2018-04-27 | 546,182 | 449.84 | 451.42 | 442.96 | 447.03 | 00:00:00 | | 2018-04-30 | 664,190 | 448.61 | 450.67 | 440.69 | 440.78 | 00:00:00 | | 2018-05-01 | 607,254 | 440.01 | 448.06 | 440.01 | 447.55 | 00:00:00 | | 2018-05-02 | 810,219 | 447.23 | 453.43 | 445.25 | 449.01 | 00:00:00 | | 2018-05-03 | 812,255 | 446.00 | 450.85 | 438.07 | 448.24 | 00:00:00 | | 2018-05-04 | 751,416 | 447.05 | 461.32 | 443.02 | 460.42 | 00:00:00 | | 2018-05-07 | 719,283 | 461.00 | 468.38 | 460.59 | 465.40 | 00:00:00 | | 2018-05-08 | 810,093 | 463.00 | 464.04 | 459.53 | 462.60 | 00:00:00 | | 2018-05-09 | 686,056 | 463.79 | 465.87 | 459.24 | 462.27 | 00:00:00 | | 2018-05-10 | 509,199 | 464.01 | 468.64 | 462.72 | 468.40 | 00:00:00 | | 2018-05-11 | 615,438 | 468.09 | 472.78 | 464.25 | 468.35 | 00:00:00 | | 2018-05-14 | 674,856 | 469.56 | 471.75 | 463.99 | 466.19 | 00:00:00 | | 2018-05-15 | 783,266 | 461.60 | 463.92 | 453.11 | 456.83 | 00:00:00 | | 2018-05-16 | 513,946 | 457.99 | 465.42 | 454.68 | 461.04 | 00:00:00 | | 2018-05-17 | 654,611 | 461.03 | 462.77 | 455.77 | 457.92 | 00:00:00 | | 2018-05-18 | 599,131 | 458.78 | 459.56 | 453.78 | 458.79 | 00:00:00 | | 2018-05-21 | 553,027 | 462.10 | 467.40 | 459.66 | 463.38 | 00:00:00 | | 2018-05-22 | 712,407 | 464.00 | 464.85 | 453.79 | 454.61 | 00:00:00 | | 2018-05-23 | 546,465 | 450.00 | 459.22 | 450.00 | 458.71 | 00:00:00 | | 2018-05-24 | 472,003 | 459.22 | 461.25 | 454.25 | 457.79 | 00:00:00 | | 2018-05-25 | 651,733 | 459.36 | 461.06 | 452.75 | 456.56 | 00:00:00 | | 2018-05-29 | 871,217 | 453.29 | 455.10 | 449.64 | 454.63 | 00:00:00 | | 2018-05-30 | 1,081,000 | 456.20 | 465.56 | 455.18 | 459.66 | 00:00:00 | | 2018-05-31 | 2,034,278 | 460.00 | 466.45 | 458.56 | 459.67 | 00:00:00 | | 2018-06-01 | 1,219,554 | 461.81 | 480.00 | 459.43 | 479.25 | 00:00:00 | | 2018-06-04 | 1,011,636 | 480.00 | 484.12 | 472.58 | 477.93 | 00:00:00 | | 2018-06-05 | 1,506,135 | 478.00 | 493.41 | 476.19 | 492.37 | 00:00:00 | | 2018-06-06 | 919,693 | 493.00 | 494.07 | 484.38 | 493.38 | 00:00:00 | | 2018-06-07 | 880,593 | 493.00 | 493.00 | 476.23 | 485.34 | 00:00:00 | | 2018-06-08 | 611,426 | 485.00 | 488.40 | 480.41 | 484.60 | 00:00:00 | | 2018-06-11 | 781,159 | 484.60 | 494.35 | 483.90 | 490.71 | 00:00:00 | | 2018-06-12 | 711,038 | 491.69 | 496.23 | 488.63 | 494.92 | 00:00:00 | | 2018-06-13 | 766,507 | 495.00 | 496.92 | 487.50 | 490.47 | 00:00:00 | | 2018-06-14 | 1,058,945 | 492.37 | 496.61 | 492.37 | 495.52 | 00:00:00 | | 2018-06-15 | 1,096,850 | 494.49 | 496.00 | 489.64 | 490.49 | 00:00:00 | | 2018-06-18 | 683,370 | 488.72 | 491.99 | 485.35 | 490.67 | 00:00:00 | | 2018-06-19 | 102,901 | 486.87 | 488.81 | 483.16 | 484.81 | 00:00:00 | | 2018-06-20 | 400,098 | 491.00 | 494.00 | 486.49 | 487.45 | 00:00:00 | | 2018-06-21 | 565,704 | 488.75 | 491.52 | 483.00 | 487.08 | 00:00:00 | | 2018-06-22 | 570,021 | 488.72 | 489.59 | 482.16 | 483.21 | 00:00:00 | | 2018-06-25 | 884,496 | 480.35 | 482.66 | 467.98 | 473.48 | 00:00:00 | | 2018-06-26 | 619,215 | 473.57 | 485.87 | 473.57 | 482.78 | 00:00:00 | | 2018-06-27 | 626,995 | 488.00 | 490.98 | 476.11 | 476.39 | 00:00:00 | | 2018-06-28 | 489,934 | 476.40 | 485.35 | 472.17 | 483.71 | 00:00:00 | | 2018-06-29 | 639,796 | 484.01 | 485.53 | 478.26 | 478.48 | 00:00:00 | | 2018-07-02 | 617,554 | 476.48 | 488.56 | 471.80 | 488.10 | 00:00:00 | | 2018-07-03 | 383,139 | 490.34 | 490.34 | 481.99 | 485.58 | 00:00:00 | | 2018-07-05 | 716,673 | 489.22 | 491.74 | 483.94 | 487.39 | 00:00:00 | | 2018-07-06 | 600,697 | 488.98 | 498.06 | 486.35 | 495.46 | 00:00:00 | | 2018-07-09 | 751,577 | 498.73 | 501.65 | 492.44 | 499.42 | 00:00:00 | | 2018-07-10 | 531,127 | 500.00 | 500.67 | 495.37 | 499.97 | 00:00:00 | | 2018-07-11 | 881,931 | 501.49 | 506.92 | 500.29 | 504.22 | 00:00:00 | | 2018-07-12 | 1,452,739 | 506.80 | 525.12 | 506.78 | 525.00 | 00:00:00 | | 2018-07-13 | 1,074,398 | 523.52 | 532.30 | 522.40 | 524.34 | 00:00:00 | | 2018-07-16 | 798,913 | 524.33 | 524.33 | 512.42 | 518.06 | 00:00:00 | | 2018-07-17 | 792,156 | 516.47 | 524.86 | 515.00 | 523.78 | 00:00:00 | | 2018-07-18 | 632,023 | 525.00 | 528.44 | 518.84 | 527.91 | 00:00:00 | | 2018-07-19 | 1,022,293 | 524.98 | 527.87 | 520.30 | 521.29 | 00:00:00 | | 2018-07-20 | 2,254,441 | 536.15 | 538.98 | 516.35 | 516.78 | 00:00:00 | | 2018-07-23 | 953,211 | 516.78 | 520.53 | 513.30 | 519.87 | 00:00:00 | | 2018-07-24 | 929,584 | 521.65 | 527.64 | 517.71 | 523.22 | 00:00:00 | | 2018-07-25 | 880,843 | 524.80 | 539.30 | 524.80 | 537.97 | 00:00:00 | | 2018-07-26 | 772,346 | 537.00 | 537.05 | 518.00 | 526.96 | 00:00:00 | | 2018-07-27 | 739,652 | 530.00 | 530.04 | 511.47 | 519.21 | 00:00:00 | | 2018-07-30 | 999,242 | 518.71 | 518.71 | 498.66 | 503.00 | 00:00:00 | | 2018-07-31 | 669,315 | 504.70 | 512.00 | 501.60 | 508.19 | 00:00:00 | | 2018-08-01 | 739,414 | 510.43 | 518.28 | 509.92 | 516.29 | 00:00:00 | | 2018-08-02 | 571,980 | 511.10 | 525.00 | 510.00 | 521.90 | 00:00:00 | | 2018-08-03 | 531,113 | 523.85 | 524.18 | 515.71 | 522.60 | 00:00:00 | | 2018-08-06 | 450,199 | 522.40 | 523.83 | 517.73 | 520.80 | 00:00:00 | | 2018-08-07 | 460,445 | 519.98 | 523.00 | 515.18 | 517.90 | 00:00:00 | | 2018-08-08 | 351,890 | 518.80 | 521.71 | 516.62 | 519.28 | 00:00:00 | | 2018-08-09 | 369,248 | 520.57 | 528.75 | 520.57 | 522.69 | 00:00:00 | | 2018-08-10 | 388,162 | 521.16 | 527.86 | 518.96 | 521.02 | 00:00:00 | | 2018-08-13 | 416,355 | 522.61 | 529.75 | 520.22 | 520.36 | 00:00:00 | | 2018-08-14 | 523,380 | 522.24 | 530.31 | 522.24 | 529.00 | 00:00:00 | | 2018-08-15 | 523,210 | 525.00 | 529.67 | 518.15 | 522.77 | 00:00:00 | | 2018-08-16 | 384,639 | 526.22 | 528.06 | 520.76 | 523.90 | 00:00:00 | | 2018-08-17 | 551,588 | 523.00 | 527.33 | 516.17 | 524.92 | 00:00:00 | | 2018-08-20 | 383,919 | 527.04 | 528.52 | 518.82 | 525.36 | 00:00:00 | | 2018-08-21 | 444,529 | 526.00 | 534.83 | 526.00 | 529.05 | 00:00:00 | | 2018-08-22 | 347,299 | 529.00 | 535.48 | 527.58 | 535.00 | 00:00:00 | | 2018-08-23 | 427,547 | 535.50 | 541.88 | 534.45 | 537.21 | 00:00:00 | | 2018-08-24 | 400,196 | 539.00 | 542.13 | 538.13 | 541.52 | 00:00:00 | | 2018-08-27 | 390,208 | 543.66 | 545.60 | 541.00 | 545.22 | 00:00:00 | | 2018-08-28 | 366,085 | 546.25 | 550.21 | 540.76 | 544.91 | 00:00:00 | | 2018-08-29 | 408,658 | 546.60 | 555.30 | 546.01 | 554.01 | 00:00:00 | | 2018-08-30 | 605,303 | 551.91 | 558.46 | 549.01 | 555.17 | 00:00:00 | | 2018-08-31 | 690,112 | 554.85 | 560.39 | 553.50 | 560.00 | 00:00:00 | | 2018-09-04 | 573,730 | 559.00 | 560.49 | 552.35 | 556.03 | 00:00:00 | | 2018-09-05 | 905,035 | 556.78 | 557.11 | 533.96 | 536.72 | 00:00:00 | | 2018-09-06 | 651,154 | 538.64 | 548.24 | 534.29 | 541.86 | 00:00:00 | | 2018-09-07 | 130,074 | 541.42 | 545.25 | 537.71 | 542.31 | 00:00:00 | | 2018-09-10 | 404,216 | 540.32 | 545.25 | 539.00 | 541.88 | 00:00:00 | | 2018-09-11 | 397,846 | 541.95 | 550.69 | 541.39 | 546.40 | 00:00:00 | | 2018-09-12 | 343,810 | 549.43 | 550.77 | 540.90 | 549.56 | 00:00:00 | | 2018-09-13 | 453,742 | 553.36 | 558.97 | 548.73 | 558.82 | 00:00:00 | | 2018-09-14 | 851,601 | 560.00 | 572.96 | 559.70 | 568.36 | 00:00:00 | | 2018-09-17 | 546,285 | 566.95 | 566.95 | 555.32 | 558.65 | 00:00:00 | | 2018-09-18 | 489,790 | 558.60 | 567.50 | 558.51 | 564.82 | 00:00:00 | | 2018-09-19 | 505,282 | 561.65 | 562.56 | 552.63 | 556.47 | 00:00:00 | | 2018-09-20 | 451,303 | 559.64 | 561.97 | 556.83 | 561.18 | 00:00:00 | | 2018-09-21 | 1,071,845 | 562.27 | 564.87 | 556.47 | 556.77 | 00:00:00 | | 2018-09-24 | 413,864 | 556.36 | 569.69 | 553.08 | 569.27 | 00:00:00 | | 2018-09-25 | 408,707 | 569.27 | 575.41 | 566.27 | 574.19 | 00:00:00 | | 2018-09-26 | 21,606 | 574.00 | 574.00 | 571.01 | 571.65 | 00:00:00 | | 2018-09-27 | 537,345 | 570.00 | 572.22 | 568.00 | 569.69 | 00:00:00 | | 2018-09-28 | 687,814 | 570.00 | 574.44 | 569.19 | 574.00 | 00:00:00 | | 2018-10-01 | 744,846 | 575.15 | 581.12 | 571.97 | 574.74 | 00:00:00 | | 2018-10-02 | 784,338 | 574.40 | 575.65 | 565.28 | 571.48 | 00:00:00 | | 2018-10-03 | 505,483 | 572.87 | 574.15 | 561.06 | 561.47 | 00:00:00 | | 2018-10-04 | 769,242 | 561.47 | 562.21 | 551.00 | 554.44 | 00:00:00 | | 2018-10-05 | 794,696 | 554.03 | 559.68 | 540.33 | 548.71 | 00:00:00 | | 2018-10-08 | 1,358,100 | 546.43 | 548.00 | 513.16 | 526.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
