|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-15 | 103,800 | 8.80 | 9.00 | 8.79 | 9.00 | 00:00:00 | | 2002-05-16 | 40,200 | 8.86 | 9.15 | 8.85 | 9.15 | 00:00:00 | | 2002-05-17 | 35,100 | 9.15 | 9.15 | 8.90 | 8.98 | 00:00:00 | | 2002-05-20 | 158,800 | 8.97 | 8.97 | 8.71 | 8.95 | 00:00:00 | | 2002-05-21 | 86,200 | 8.85 | 8.99 | 8.80 | 8.95 | 00:00:00 | | 2002-05-22 | 56,900 | 8.85 | 9.02 | 8.85 | 9.01 | 00:00:00 | | 2002-05-23 | 84,100 | 8.95 | 9.25 | 8.95 | 9.19 | 00:00:00 | | 2002-05-24 | 26,600 | 9.24 | 9.25 | 8.98 | 9.00 | 00:00:00 | | 2002-05-28 | 59,900 | 9.00 | 9.21 | 8.95 | 9.20 | 00:00:00 | | 2002-05-29 | 82,400 | 9.01 | 9.16 | 9.00 | 9.15 | 00:00:00 | | 2002-05-30 | 53,100 | 9.00 | 9.26 | 9.00 | 9.24 | 00:00:00 | | 2002-05-31 | 54,300 | 9.29 | 9.50 | 9.15 | 9.43 | 00:00:00 | | 2002-06-03 | 97,900 | 9.15 | 9.30 | 9.00 | 9.15 | 00:00:00 | | 2002-06-04 | 79,100 | 9.03 | 9.18 | 8.85 | 9.11 | 00:00:00 | | 2002-06-05 | 109,700 | 9.00 | 9.10 | 8.50 | 9.00 | 00:00:00 | | 2002-06-06 | 66,900 | 9.01 | 9.01 | 8.85 | 8.85 | 00:00:00 | | 2002-06-07 | 96,700 | 8.80 | 8.91 | 8.80 | 8.89 | 00:00:00 | | 2002-06-10 | 104,300 | 8.66 | 8.87 | 8.66 | 8.75 | 00:00:00 | | 2002-06-11 | 95,300 | 8.70 | 8.90 | 8.40 | 8.54 | 00:00:00 | | 2002-06-12 | 82,600 | 8.60 | 8.60 | 7.66 | 7.92 | 00:00:00 | | 2002-06-13 | 111,100 | 7.80 | 8.55 | 7.80 | 8.20 | 00:00:00 | | 2002-06-14 | 47,400 | 8.05 | 8.55 | 7.60 | 8.29 | 00:00:00 | | 2002-06-17 | 55,300 | 8.00 | 8.65 | 8.00 | 8.55 | 00:00:00 | | 2002-06-18 | 30,600 | 8.55 | 8.65 | 8.45 | 8.49 | 00:00:00 | | 2002-06-19 | 60,100 | 8.14 | 8.65 | 7.89 | 8.25 | 00:00:00 | | 2002-06-20 | 36,200 | 8.50 | 8.67 | 8.20 | 8.25 | 00:00:00 | | 2002-06-21 | 260,600 | 8.59 | 8.60 | 8.19 | 8.40 | 00:00:00 | | 2002-06-24 | 39,300 | 8.40 | 8.70 | 8.12 | 8.70 | 00:00:00 | | 2002-06-25 | 49,200 | 8.73 | 8.73 | 8.15 | 8.35 | 00:00:00 | | 2002-06-26 | 74,700 | 8.29 | 8.46 | 8.00 | 8.46 | 00:00:00 | | 2002-06-27 | 49,600 | 8.45 | 8.50 | 8.20 | 8.50 | 00:00:00 | | 2002-06-28 | 107,800 | 8.23 | 8.51 | 8.23 | 8.47 | 00:00:00 | | 2002-07-01 | 81,500 | 8.30 | 8.40 | 8.10 | 8.17 | 00:00:00 | | 2002-07-02 | 60,700 | 8.15 | 8.26 | 7.89 | 7.94 | 00:00:00 | | 2002-07-03 | 88,900 | 7.90 | 8.05 | 7.62 | 7.86 | 00:00:00 | | 2002-07-05 | 25,200 | 7.85 | 8.19 | 7.85 | 8.10 | 00:00:00 | | 2002-07-08 | 74,600 | 7.97 | 8.25 | 7.65 | 7.66 | 00:00:00 | | 2002-07-09 | 95,100 | 7.65 | 7.97 | 7.45 | 7.90 | 00:00:00 | | 2002-07-10 | 138,900 | 7.70 | 7.90 | 7.67 | 7.89 | 00:00:00 | | 2002-07-11 | 216,800 | 7.95 | 8.00 | 7.65 | 7.95 | 00:00:00 | | 2002-07-12 | 89,300 | 7.70 | 7.85 | 7.51 | 7.70 | 00:00:00 | | 2002-07-15 | 83,600 | 7.56 | 7.56 | 6.50 | 7.38 | 00:00:00 | | 2002-07-16 | 54,900 | 7.37 | 7.70 | 6.90 | 7.02 | 00:00:00 | | 2002-07-17 | 79,800 | 6.90 | 7.80 | 6.64 | 7.80 | 00:00:00 | | 2002-07-18 | 69,300 | 7.66 | 7.80 | 6.75 | 6.91 | 00:00:00 | | 2002-07-19 | 68,300 | 6.91 | 7.06 | 6.64 | 6.64 | 00:00:00 | | 2002-07-22 | 43,900 | 6.60 | 6.84 | 6.40 | 6.43 | 00:00:00 | | 2002-07-23 | 69,900 | 6.43 | 6.67 | 5.60 | 5.76 | 00:00:00 | | 2002-07-24 | 75,300 | 5.68 | 6.09 | 5.60 | 6.03 | 00:00:00 | | 2002-07-25 | 59,100 | 6.04 | 6.30 | 5.80 | 6.20 | 00:00:00 | | 2002-07-26 | 47,900 | 6.25 | 6.45 | 5.97 | 6.45 | 00:00:00 | | 2002-07-29 | 49,600 | 6.45 | 6.45 | 6.03 | 6.24 | 00:00:00 | | 2002-07-30 | 246,200 | 6.19 | 7.00 | 5.76 | 6.98 | 00:00:00 | | 2002-07-31 | 508,100 | 7.09 | 7.76 | 7.00 | 7.00 | 00:00:00 | | 2002-08-01 | 193,000 | 7.15 | 7.21 | 6.91 | 7.01 | 00:00:00 | | 2002-08-02 | 195,000 | 7.00 | 7.74 | 7.00 | 7.52 | 00:00:00 | | 2002-08-05 | 127,900 | 7.56 | 7.60 | 7.10 | 7.39 | 00:00:00 | | 2002-08-06 | 184,700 | 7.49 | 8.05 | 7.35 | 7.99 | 00:00:00 | | 2002-08-07 | 73,100 | 8.03 | 8.03 | 7.55 | 7.94 | 00:00:00 | | 2002-08-08 | 103,100 | 7.93 | 8.03 | 7.65 | 8.03 | 00:00:00 | | 2002-08-09 | 46,400 | 7.90 | 8.00 | 7.87 | 7.95 | 00:00:00 | | 2002-08-12 | 22,400 | 7.79 | 7.96 | 7.60 | 7.82 | 00:00:00 | | 2002-08-13 | 52,900 | 7.76 | 7.76 | 7.50 | 7.50 | 00:00:00 | | 2002-08-14 | 110,500 | 7.50 | 7.82 | 7.30 | 7.80 | 00:00:00 | | 2002-08-15 | 79,000 | 7.58 | 7.70 | 7.45 | 7.51 | 00:00:00 | | 2002-08-16 | 85,100 | 7.50 | 8.03 | 7.50 | 7.94 | 00:00:00 | | 2002-08-19 | 33,500 | 7.91 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2002-08-20 | 38,700 | 7.80 | 7.80 | 7.51 | 7.52 | 00:00:00 | | 2002-08-21 | 50,500 | 7.51 | 7.84 | 7.50 | 7.81 | 00:00:00 | | 2002-08-22 | 49,900 | 7.85 | 8.00 | 7.45 | 7.46 | 00:00:00 | | 2002-08-23 | 43,200 | 7.65 | 8.25 | 7.26 | 8.01 | 00:00:00 | | 2002-08-26 | 120,000 | 8.30 | 8.35 | 8.01 | 8.31 | 00:00:00 | | 2002-08-27 | 78,900 | 8.37 | 8.46 | 7.33 | 7.45 | 00:00:00 | | 2002-08-28 | 25,100 | 7.70 | 7.74 | 7.25 | 7.25 | 00:00:00 | | 2002-08-29 | 14,900 | 7.48 | 7.70 | 7.28 | 7.67 | 00:00:00 | | 2002-08-30 | 49,700 | 7.70 | 7.92 | 7.27 | 7.38 | 00:00:00 | | 2002-09-03 | 71,500 | 7.20 | 7.59 | 7.05 | 7.40 | 00:00:00 | | 2002-09-04 | 36,600 | 7.21 | 7.75 | 7.13 | 7.75 | 00:00:00 | | 2002-09-05 | 34,600 | 7.74 | 7.86 | 7.25 | 7.54 | 00:00:00 | | 2002-09-06 | 55,500 | 7.65 | 7.93 | 7.50 | 7.63 | 00:00:00 | | 2002-09-09 | 16,500 | 7.60 | 7.85 | 7.45 | 7.60 | 00:00:00 | | 2002-09-10 | 25,600 | 7.50 | 7.65 | 7.45 | 7.60 | 00:00:00 | | 2002-09-11 | 71,100 | 7.69 | 7.69 | 7.50 | 7.53 | 00:00:00 | | 2002-09-12 | 28,100 | 7.53 | 7.79 | 7.40 | 7.79 | 00:00:00 | | 2002-09-13 | 37,200 | 7.77 | 8.15 | 7.33 | 8.10 | 00:00:00 | | 2002-09-16 | 31,000 | 7.91 | 8.15 | 7.70 | 7.80 | 00:00:00 | | 2002-09-17 | 25,700 | 7.79 | 8.00 | 7.70 | 7.78 | 00:00:00 | | 2002-09-18 | 24,700 | 7.78 | 7.85 | 7.59 | 7.85 | 00:00:00 | | 2002-09-19 | 82,500 | 7.83 | 8.00 | 7.55 | 8.00 | 00:00:00 | | 2002-09-20 | 113,500 | 7.81 | 7.86 | 7.50 | 7.63 | 00:00:00 | | 2002-09-23 | 66,500 | 7.58 | 7.65 | 7.44 | 7.55 | 00:00:00 | | 2002-09-24 | 23,700 | 7.45 | 7.60 | 7.45 | 7.50 | 00:00:00 | | 2002-09-25 | 32,100 | 7.35 | 7.65 | 7.35 | 7.62 | 00:00:00 | | 2002-09-26 | 32,500 | 7.72 | 7.95 | 7.45 | 7.90 | 00:00:00 | | 2002-09-27 | 29,200 | 7.65 | 7.99 | 7.51 | 7.53 | 00:00:00 | | 2002-09-30 | 96,900 | 7.20 | 7.99 | 7.00 | 7.99 | 00:00:00 | | 2002-10-01 | 70,800 | 7.80 | 7.80 | 7.49 | 7.50 | 00:00:00 | | 2002-10-02 | 105,300 | 7.47 | 7.90 | 7.19 | 7.58 | 00:00:00 | | 2002-10-03 | 32,300 | 7.61 | 7.74 | 7.45 | 7.46 | 00:00:00 | | 2002-10-04 | 22,800 | 7.46 | 7.49 | 7.14 | 7.31 | 00:00:00 | | 2002-10-07 | 18,700 | 7.48 | 7.48 | 7.23 | 7.32 | 00:00:00 | | 2002-10-08 | 32,600 | 7.25 | 7.45 | 7.06 | 7.38 | 00:00:00 | | 2002-10-09 | 66,400 | 7.18 | 7.28 | 6.86 | 6.86 | 00:00:00 | | 2002-10-10 | 86,200 | 7.00 | 7.00 | 5.80 | 6.08 | 00:00:00 | | 2002-10-11 | 95,000 | 5.90 | 7.50 | 5.80 | 7.45 | 00:00:00 | | 2002-10-14 | 34,600 | 7.22 | 7.62 | 7.15 | 7.30 | 00:00:00 | | 2002-10-15 | 48,800 | 7.36 | 7.61 | 7.24 | 7.61 | 00:00:00 | | 2002-10-16 | 33,700 | 7.66 | 7.66 | 7.29 | 7.34 | 00:00:00 | | 2002-10-17 | 45,200 | 7.29 | 7.55 | 6.87 | 7.46 | 00:00:00 | | 2002-10-18 | 49,800 | 7.51 | 7.87 | 7.40 | 7.68 | 00:00:00 | | 2002-10-21 | 40,200 | 7.56 | 7.75 | 7.27 | 7.73 | 00:00:00 | | 2002-10-22 | 46,300 | 7.78 | 7.90 | 7.50 | 7.74 | 00:00:00 | | 2002-10-23 | 51,200 | 7.71 | 8.29 | 7.58 | 8.13 | 00:00:00 | | 2002-10-24 | 36,800 | 8.13 | 8.31 | 7.85 | 7.87 | 00:00:00 | | 2002-10-25 | 123,200 | 7.87 | 8.08 | 6.79 | 7.10 | 00:00:00 | | 2002-10-28 | 79,600 | 7.10 | 7.19 | 6.86 | 6.91 | 00:00:00 | | 2002-10-29 | 106,600 | 6.80 | 6.89 | 6.41 | 6.62 | 00:00:00 | | 2002-10-30 | 75,100 | 6.65 | 6.65 | 6.30 | 6.53 | 00:00:00 | | 2002-10-31 | 58,300 | 6.64 | 6.70 | 6.50 | 6.70 | 00:00:00 | | 2002-11-01 | 38,900 | 6.51 | 6.72 | 6.28 | 6.72 | 00:00:00 | | 2002-11-04 | 69,100 | 6.72 | 6.94 | 6.68 | 6.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
