|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-29 | 201,800 | 6.40 | 6.50 | 5.96 | 6.17 | 00:00:00 | | 2003-04-30 | 136,100 | 6.08 | 6.40 | 6.08 | 6.17 | 00:00:00 | | 2003-05-01 | 115,700 | 6.15 | 6.36 | 6.10 | 6.20 | 00:00:00 | | 2003-05-02 | 66,900 | 6.22 | 6.30 | 5.97 | 6.15 | 00:00:00 | | 2003-05-05 | 130,900 | 6.22 | 6.28 | 6.12 | 6.15 | 00:00:00 | | 2003-05-06 | 111,400 | 6.15 | 6.26 | 6.15 | 6.24 | 00:00:00 | | 2003-05-07 | 59,300 | 6.25 | 6.31 | 6.14 | 6.19 | 00:00:00 | | 2003-05-08 | 88,200 | 6.19 | 6.35 | 6.14 | 6.22 | 00:00:00 | | 2003-05-09 | 141,200 | 6.34 | 6.50 | 6.24 | 6.35 | 00:00:00 | | 2003-05-12 | 138,800 | 6.59 | 6.61 | 6.12 | 6.35 | 00:00:00 | | 2003-05-13 | 121,200 | 6.35 | 6.40 | 6.17 | 6.27 | 00:00:00 | | 2003-05-14 | 102,100 | 6.26 | 6.37 | 6.16 | 6.31 | 00:00:00 | | 2003-05-15 | 215,000 | 6.31 | 6.80 | 6.31 | 6.70 | 00:00:00 | | 2003-05-16 | 398,400 | 6.84 | 7.20 | 6.70 | 7.02 | 00:00:00 | | 2003-05-19 | 278,800 | 7.20 | 7.31 | 7.04 | 7.25 | 00:00:00 | | 2003-05-20 | 142,400 | 7.32 | 7.32 | 6.73 | 6.81 | 00:00:00 | | 2003-05-21 | 124,400 | 7.12 | 7.19 | 6.75 | 7.12 | 00:00:00 | | 2003-05-22 | 357,600 | 7.18 | 8.35 | 7.04 | 8.25 | 00:00:00 | | 2003-05-23 | 257,000 | 8.40 | 8.65 | 8.06 | 8.53 | 00:00:00 | | 2003-05-27 | 218,500 | 8.51 | 8.74 | 8.16 | 8.61 | 00:00:00 | | 2003-05-28 | 216,900 | 8.61 | 8.95 | 8.15 | 8.74 | 00:00:00 | | 2003-05-29 | 149,600 | 8.58 | 8.81 | 8.28 | 8.69 | 00:00:00 | | 2003-05-30 | 176,700 | 8.80 | 9.16 | 8.55 | 8.76 | 00:00:00 | | 2003-06-02 | 138,900 | 8.80 | 9.10 | 8.45 | 8.51 | 00:00:00 | | 2003-06-03 | 103,500 | 8.45 | 8.69 | 8.37 | 8.59 | 00:00:00 | | 2003-06-04 | 176,500 | 8.51 | 9.00 | 8.51 | 8.79 | 00:00:00 | | 2003-06-05 | 226,100 | 8.80 | 9.18 | 8.58 | 9.10 | 00:00:00 | | 2003-06-06 | 125,400 | 9.14 | 9.14 | 8.60 | 8.65 | 00:00:00 | | 2003-06-09 | 110,800 | 8.80 | 8.80 | 8.32 | 8.44 | 00:00:00 | | 2003-06-10 | 122,100 | 8.34 | 8.59 | 8.00 | 8.37 | 00:00:00 | | 2003-06-11 | 141,400 | 8.14 | 8.50 | 8.05 | 8.49 | 00:00:00 | | 2003-06-12 | 167,400 | 8.50 | 8.58 | 8.05 | 8.31 | 00:00:00 | | 2003-06-13 | 187,900 | 8.25 | 8.50 | 7.80 | 8.09 | 00:00:00 | | 2003-06-16 | 218,400 | 7.95 | 8.10 | 7.33 | 7.65 | 00:00:00 | | 2003-06-17 | 162,100 | 7.80 | 7.96 | 7.51 | 7.94 | 00:00:00 | | 2003-06-18 | 119,000 | 8.00 | 8.25 | 7.74 | 8.13 | 00:00:00 | | 2003-06-19 | 186,300 | 8.10 | 8.60 | 7.96 | 8.14 | 00:00:00 | | 2003-06-20 | 160,900 | 8.40 | 8.48 | 7.90 | 8.10 | 00:00:00 | | 2003-06-23 | 151,000 | 8.20 | 8.23 | 7.66 | 7.80 | 00:00:00 | | 2003-06-24 | 75,600 | 7.93 | 8.03 | 7.61 | 7.70 | 00:00:00 | | 2003-06-25 | 115,600 | 7.90 | 8.13 | 7.65 | 7.66 | 00:00:00 | | 2003-06-26 | 125,100 | 8.03 | 8.38 | 7.70 | 8.38 | 00:00:00 | | 2003-06-27 | 124,100 | 8.16 | 8.37 | 7.84 | 7.86 | 00:00:00 | | 2003-06-30 | 211,500 | 7.90 | 8.15 | 7.30 | 7.49 | 00:00:00 | | 2003-07-01 | 53,400 | 14.50 | 14.74 | 14.49 | 14.64 | 00:00:00 | | 2003-07-02 | 77,400 | 14.70 | 15.19 | 14.65 | 15.15 | 00:00:00 | | 2003-07-03 | 68,000 | 15.08 | 15.25 | 14.87 | 15.00 | 00:00:00 | | 2003-07-07 | 284,900 | 15.01 | 15.20 | 13.46 | 14.07 | 00:00:00 | | 2003-07-08 | 204,100 | 14.19 | 14.70 | 13.90 | 14.67 | 00:00:00 | | 2003-07-09 | 148,100 | 14.65 | 14.75 | 14.11 | 14.52 | 00:00:00 | | 2003-07-10 | 124,600 | 14.40 | 14.62 | 13.51 | 14.06 | 00:00:00 | | 2003-07-11 | 123,000 | 14.05 | 14.33 | 13.51 | 13.51 | 00:00:00 | | 2003-07-14 | 103,600 | 13.51 | 13.90 | 13.25 | 13.45 | 00:00:00 | | 2003-07-15 | 186,400 | 13.24 | 13.45 | 12.50 | 12.84 | 00:00:00 | | 2003-07-16 | 455,100 | 10.04 | 12.50 | 10.02 | 12.39 | 00:00:00 | | 2003-07-17 | 100,900 | 12.65 | 12.65 | 12.03 | 12.15 | 00:00:00 | | 2003-07-18 | 81,900 | 12.00 | 12.10 | 11.58 | 12.08 | 00:00:00 | | 2003-07-21 | 278,900 | 12.15 | 12.90 | 11.90 | 12.59 | 00:00:00 | | 2003-07-22 | 89,000 | 12.85 | 13.42 | 12.52 | 13.35 | 00:00:00 | | 2003-07-23 | 237,400 | 13.06 | 14.77 | 13.05 | 14.25 | 00:00:00 | | 2003-07-24 | 234,600 | 14.65 | 15.30 | 14.55 | 14.91 | 00:00:00 | | 2003-07-25 | 93,700 | 14.82 | 15.20 | 13.65 | 13.88 | 00:00:00 | | 2003-07-28 | 30,400 | 13.75 | 14.30 | 13.75 | 13.85 | 00:00:00 | | 2003-07-29 | 40,800 | 14.06 | 14.47 | 13.80 | 14.31 | 00:00:00 | | 2003-07-30 | 271,900 | 14.46 | 16.00 | 14.23 | 15.47 | 00:00:00 | | 2003-07-31 | 279,800 | 15.33 | 15.59 | 14.81 | 15.00 | 00:00:00 | | 2003-08-01 | 105,600 | 14.96 | 15.50 | 14.88 | 15.29 | 00:00:00 | | 2003-08-04 | 100,900 | 15.45 | 15.57 | 14.53 | 15.42 | 00:00:00 | | 2003-08-05 | 100,900 | 15.33 | 15.38 | 14.50 | 14.72 | 00:00:00 | | 2003-08-06 | 86,800 | 14.67 | 14.85 | 14.32 | 14.73 | 00:00:00 | | 2003-08-07 | 83,700 | 14.85 | 14.85 | 14.30 | 14.50 | 00:00:00 | | 2003-08-08 | 236,000 | 15.00 | 15.46 | 14.71 | 15.10 | 00:00:00 | | 2003-08-11 | 102,900 | 15.40 | 15.55 | 15.00 | 15.30 | 00:00:00 | | 2003-08-12 | 82,500 | 15.30 | 15.49 | 15.01 | 15.47 | 00:00:00 | | 2003-08-13 | 241,700 | 15.27 | 15.41 | 14.81 | 15.03 | 00:00:00 | | 2003-08-14 | 59,900 | 14.90 | 15.12 | 14.76 | 14.83 | 00:00:00 | | 2003-08-15 | 46,700 | 14.82 | 15.07 | 14.82 | 15.07 | 00:00:00 | | 2003-08-18 | 41,600 | 15.05 | 15.16 | 14.89 | 15.10 | 00:00:00 | | 2003-08-19 | 69,900 | 15.10 | 15.24 | 14.70 | 15.05 | 00:00:00 | | 2003-08-20 | 69,000 | 15.00 | 15.28 | 15.00 | 15.28 | 00:00:00 | | 2003-08-21 | 119,500 | 15.15 | 15.70 | 15.15 | 15.40 | 00:00:00 | | 2003-08-22 | 100,600 | 15.48 | 15.84 | 14.75 | 14.92 | 00:00:00 | | 2003-08-25 | 41,100 | 15.05 | 15.25 | 14.81 | 15.10 | 00:00:00 | | 2003-08-26 | 45,700 | 15.18 | 15.30 | 14.75 | 15.25 | 00:00:00 | | 2003-08-27 | 58,300 | 15.04 | 15.26 | 14.75 | 15.20 | 00:00:00 | | 2003-08-28 | 30,200 | 15.15 | 15.15 | 14.76 | 15.00 | 00:00:00 | | 2003-08-29 | 43,200 | 15.00 | 15.20 | 14.87 | 15.15 | 00:00:00 | | 2003-09-02 | 65,900 | 15.14 | 15.20 | 14.85 | 15.15 | 00:00:00 | | 2003-09-03 | 87,000 | 15.12 | 15.20 | 14.90 | 15.20 | 00:00:00 | | 2003-09-04 | 90,100 | 14.90 | 15.22 | 14.88 | 15.10 | 00:00:00 | | 2003-09-05 | 61,500 | 14.98 | 15.20 | 14.97 | 15.05 | 00:00:00 | | 2003-09-08 | 107,000 | 14.90 | 15.27 | 14.90 | 15.26 | 00:00:00 | | 2003-09-09 | 132,600 | 15.25 | 15.40 | 15.00 | 15.14 | 00:00:00 | | 2003-09-10 | 101,900 | 15.06 | 15.28 | 15.04 | 15.15 | 00:00:00 | | 2003-09-11 | 51,100 | 15.15 | 15.29 | 15.00 | 15.15 | 00:00:00 | | 2003-09-12 | 114,100 | 15.15 | 15.18 | 14.92 | 15.00 | 00:00:00 | | 2003-09-15 | 74,200 | 14.90 | 15.25 | 14.90 | 15.20 | 00:00:00 | | 2003-09-16 | 65,000 | 15.25 | 15.27 | 15.11 | 15.27 | 00:00:00 | | 2003-09-17 | 215,700 | 15.30 | 16.20 | 15.16 | 16.00 | 00:00:00 | | 2003-09-18 | 184,200 | 16.01 | 17.38 | 15.72 | 17.05 | 00:00:00 | | 2003-09-19 | 108,800 | 17.41 | 17.41 | 16.00 | 16.58 | 00:00:00 | | 2003-09-22 | 120,800 | 16.80 | 17.20 | 16.38 | 17.15 | 00:00:00 | | 2003-09-23 | 174,300 | 17.21 | 18.61 | 16.82 | 18.08 | 00:00:00 | | 2003-09-24 | 156,300 | 18.14 | 18.14 | 17.70 | 17.71 | 00:00:00 | | 2003-09-25 | 186,100 | 17.79 | 17.79 | 16.25 | 16.50 | 00:00:00 | | 2003-09-26 | 123,500 | 16.51 | 17.55 | 16.25 | 16.88 | 00:00:00 | | 2003-09-29 | 69,500 | 16.81 | 17.15 | 16.49 | 16.80 | 00:00:00 | | 2003-09-30 | 81,200 | 16.66 | 17.14 | 16.50 | 16.67 | 00:00:00 | | 2003-10-01 | 101,700 | 16.63 | 17.50 | 16.61 | 17.11 | 00:00:00 | | 2003-10-02 | 94,600 | 17.20 | 17.44 | 16.78 | 17.19 | 00:00:00 | | 2003-10-03 | 87,300 | 16.82 | 17.86 | 16.82 | 17.75 | 00:00:00 | | 2003-10-06 | 62,000 | 17.50 | 17.95 | 17.25 | 17.39 | 00:00:00 | | 2003-10-07 | 78,400 | 17.60 | 18.00 | 17.15 | 17.89 | 00:00:00 | | 2003-10-08 | 71,500 | 17.86 | 17.96 | 17.32 | 17.54 | 00:00:00 | | 2003-10-09 | 246,000 | 17.59 | 17.68 | 16.25 | 16.96 | 00:00:00 | | 2003-10-10 | 71,100 | 16.95 | 16.98 | 16.50 | 16.79 | 00:00:00 | | 2003-10-13 | 41,900 | 16.76 | 17.00 | 16.51 | 16.78 | 00:00:00 | | 2003-10-14 | 39,100 | 16.70 | 16.85 | 16.50 | 16.71 | 00:00:00 | | 2003-10-15 | 81,300 | 16.60 | 16.85 | 16.42 | 16.69 | 00:00:00 | | 2003-10-16 | 44,900 | 16.70 | 16.84 | 16.50 | 16.65 | 00:00:00 | | 2003-10-17 | 36,700 | 16.65 | 16.95 | 16.29 | 16.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
