|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-13 | 25,645 | 18.00 | 18.25 | 17.94 | 18.06 | 00:00:00 | | 2000-06-14 | 7,144 | 18.00 | 18.38 | 17.75 | 18.00 | 00:00:00 | | 2000-06-15 | 3,114 | 18.50 | 18.50 | 18.00 | 18.25 | 00:00:00 | | 2000-06-16 | 579 | 18.13 | 18.50 | 18.00 | 18.25 | 00:00:00 | | 2000-06-19 | 1,514 | 18.25 | 18.50 | 18.00 | 18.00 | 00:00:00 | | 2000-06-20 | 1,308 | 18.06 | 19.63 | 15.75 | 18.75 | 00:00:00 | | 2000-06-21 | 2,602 | 20.00 | 22.25 | 19.25 | 22.00 | 00:00:00 | | 2000-06-22 | 953 | 22.13 | 22.25 | 19.06 | 19.75 | 00:00:00 | | 2000-06-23 | 136,700 | 10.19 | 10.62 | 10.00 | 10.38 | 00:00:00 | | 2000-06-26 | 101,900 | 10.50 | 10.62 | 9.75 | 10.00 | 00:00:00 | | 2000-06-27 | 136,900 | 10.00 | 10.44 | 9.00 | 9.50 | 00:00:00 | | 2000-06-28 | 184,000 | 9.62 | 9.88 | 9.12 | 9.62 | 00:00:00 | | 2000-06-29 | 185,400 | 9.88 | 9.88 | 9.00 | 9.00 | 00:00:00 | | 2000-06-30 | 191,000 | 9.31 | 9.62 | 9.12 | 9.44 | 00:00:00 | | 2000-07-03 | 32,100 | 9.75 | 9.75 | 9.50 | 9.62 | 00:00:00 | | 2000-07-05 | 138,200 | 9.75 | 10.00 | 9.50 | 10.00 | 00:00:00 | | 2000-07-06 | 129,900 | 10.00 | 10.06 | 9.44 | 9.75 | 00:00:00 | | 2000-07-07 | 793,700 | 10.03 | 11.62 | 9.56 | 10.25 | 00:00:00 | | 2000-07-10 | 629,000 | 11.06 | 13.25 | 10.44 | 12.56 | 00:00:00 | | 2000-07-11 | 1,337,000 | 13.56 | 14.25 | 11.88 | 12.75 | 00:00:00 | | 2000-07-12 | 1,094,700 | 13.97 | 15.44 | 12.69 | 15.00 | 00:00:00 | | 2000-07-13 | 1,220,200 | 18.00 | 18.12 | 16.12 | 16.75 | 00:00:00 | | 2000-07-14 | 563,800 | 17.62 | 17.75 | 14.88 | 15.50 | 00:00:00 | | 2000-07-17 | 184,400 | 16.00 | 16.12 | 15.25 | 15.62 | 00:00:00 | | 2000-07-18 | 134,300 | 15.69 | 15.94 | 14.38 | 14.50 | 00:00:00 | | 2000-07-19 | 176,200 | 14.38 | 14.50 | 13.12 | 14.00 | 00:00:00 | | 2000-07-20 | 1,316 | 27.63 | 33.25 | 27.25 | 31.75 | 00:00:00 | | 2000-07-21 | 190,600 | 15.88 | 17.12 | 15.62 | 17.12 | 00:00:00 | | 2000-07-24 | 186,200 | 17.00 | 17.75 | 16.06 | 16.75 | 00:00:00 | | 2000-07-25 | 96,700 | 16.88 | 17.25 | 15.50 | 16.12 | 00:00:00 | | 2000-07-26 | 196,500 | 16.12 | 17.50 | 14.12 | 17.38 | 00:00:00 | | 2000-07-27 | 223,200 | 16.75 | 19.00 | 16.50 | 17.12 | 00:00:00 | | 2000-07-28 | 151,500 | 17.12 | 17.19 | 15.50 | 16.25 | 00:00:00 | | 2000-07-31 | 319,600 | 16.00 | 19.06 | 14.88 | 18.88 | 00:00:00 | | 2000-08-01 | 99,200 | 17.94 | 18.12 | 17.38 | 17.44 | 00:00:00 | | 2000-08-02 | 66,200 | 17.50 | 18.19 | 17.00 | 17.06 | 00:00:00 | | 2000-08-03 | 49,100 | 17.00 | 18.00 | 16.50 | 17.56 | 00:00:00 | | 2000-08-04 | 81,500 | 18.00 | 18.06 | 16.88 | 17.06 | 00:00:00 | | 2000-08-07 | 116,000 | 17.00 | 17.38 | 15.50 | 16.00 | 00:00:00 | | 2000-08-08 | 33,000 | 16.75 | 16.75 | 15.50 | 15.75 | 00:00:00 | | 2000-08-09 | 78,900 | 15.72 | 15.94 | 14.50 | 14.69 | 00:00:00 | | 2000-08-10 | 50,200 | 14.75 | 15.62 | 14.62 | 14.75 | 00:00:00 | | 2000-08-11 | 86,300 | 14.31 | 14.75 | 13.19 | 14.00 | 00:00:00 | | 2000-08-14 | 37,300 | 14.66 | 14.66 | 14.00 | 14.00 | 00:00:00 | | 2000-08-15 | 137,000 | 13.94 | 14.00 | 12.62 | 12.62 | 00:00:00 | | 2000-08-16 | 54,100 | 12.75 | 14.19 | 12.75 | 13.69 | 00:00:00 | | 2000-08-17 | 119,400 | 14.00 | 14.50 | 13.62 | 14.50 | 00:00:00 | | 2000-08-18 | 25,900 | 14.53 | 14.62 | 14.00 | 14.00 | 00:00:00 | | 2000-08-21 | 16,400 | 13.91 | 13.94 | 13.25 | 13.56 | 00:00:00 | | 2000-08-22 | 17,900 | 13.25 | 13.56 | 13.12 | 13.25 | 00:00:00 | | 2000-08-23 | 42,500 | 13.00 | 13.12 | 12.50 | 13.06 | 00:00:00 | | 2000-08-24 | 49,200 | 12.88 | 13.00 | 12.50 | 12.88 | 00:00:00 | | 2000-08-25 | 144,300 | 12.78 | 15.12 | 12.50 | 15.12 | 00:00:00 | | 2000-08-28 | 205 | 30.19 | 30.25 | 28.25 | 28.75 | 00:00:00 | | 2000-08-29 | 134 | 30.63 | 30.75 | 28.25 | 28.75 | 00:00:00 | | 2000-08-30 | 17,500 | 14.53 | 15.12 | 14.53 | 15.00 | 00:00:00 | | 2000-08-31 | 42,700 | 15.25 | 15.25 | 14.00 | 14.50 | 00:00:00 | | 2000-09-01 | 86,200 | 14.53 | 14.88 | 13.88 | 13.88 | 00:00:00 | | 2000-09-05 | 77,400 | 14.00 | 14.28 | 13.50 | 13.94 | 00:00:00 | | 2000-09-06 | 71,000 | 13.88 | 14.00 | 13.50 | 13.75 | 00:00:00 | | 2000-09-07 | 48,300 | 13.75 | 14.00 | 13.50 | 13.88 | 00:00:00 | | 2000-09-08 | 62,400 | 13.94 | 14.44 | 13.75 | 14.00 | 00:00:00 | | 2000-09-11 | 33,500 | 14.06 | 14.19 | 13.81 | 14.19 | 00:00:00 | | 2000-09-12 | 77,800 | 14.31 | 14.94 | 14.25 | 14.94 | 00:00:00 | | 2000-09-13 | 36,900 | 14.88 | 14.88 | 14.00 | 14.06 | 00:00:00 | | 2000-09-14 | 46,000 | 14.50 | 14.75 | 14.00 | 14.56 | 00:00:00 | | 2000-09-15 | 59,500 | 14.22 | 14.56 | 13.25 | 13.50 | 00:00:00 | | 2000-09-18 | 47,500 | 13.75 | 14.00 | 12.50 | 13.00 | 00:00:00 | | 2000-09-19 | 79,600 | 12.75 | 13.00 | 12.75 | 12.75 | 00:00:00 | | 2000-09-20 | 86,200 | 12.88 | 13.00 | 11.62 | 11.62 | 00:00:00 | | 2000-09-21 | 83,200 | 11.62 | 12.25 | 10.50 | 11.00 | 00:00:00 | | 2000-09-22 | 28,300 | 10.78 | 12.00 | 10.62 | 11.94 | 00:00:00 | | 2000-09-25 | 60,900 | 12.00 | 13.38 | 11.75 | 11.88 | 00:00:00 | | 2000-09-26 | 18,400 | 11.94 | 12.00 | 11.75 | 11.88 | 00:00:00 | | 2000-09-27 | 53,000 | 11.88 | 12.25 | 11.50 | 11.62 | 00:00:00 | | 2000-09-28 | 180,500 | 12.25 | 12.25 | 11.75 | 11.75 | 00:00:00 | | 2000-09-29 | 125,900 | 11.50 | 12.25 | 11.44 | 11.75 | 00:00:00 | | 2000-10-02 | 184,600 | 11.75 | 12.25 | 11.62 | 11.81 | 00:00:00 | | 2000-10-03 | 75,900 | 12.50 | 12.50 | 11.56 | 11.62 | 00:00:00 | | 2000-10-04 | 31,800 | 11.56 | 11.62 | 11.00 | 11.50 | 00:00:00 | | 2000-10-05 | 74,300 | 11.50 | 11.62 | 11.06 | 11.06 | 00:00:00 | | 2000-10-06 | 51,300 | 11.31 | 11.50 | 10.31 | 10.38 | 00:00:00 | | 2000-10-09 | 98,300 | 10.50 | 10.75 | 10.00 | 10.12 | 00:00:00 | | 2000-10-10 | 121,400 | 10.08 | 10.25 | 9.44 | 9.44 | 00:00:00 | | 2000-10-11 | 24,600 | 9.44 | 10.00 | 9.19 | 9.75 | 00:00:00 | | 2000-10-12 | 124,800 | 9.86 | 9.88 | 8.38 | 9.75 | 00:00:00 | | 2000-10-13 | 34,100 | 9.70 | 10.12 | 9.00 | 9.50 | 00:00:00 | | 2000-10-16 | 145,800 | 9.62 | 10.25 | 9.27 | 10.25 | 00:00:00 | | 2000-10-17 | 99,800 | 10.25 | 10.62 | 10.12 | 10.50 | 00:00:00 | | 2000-10-18 | 25,300 | 9.89 | 10.00 | 9.12 | 9.50 | 00:00:00 | | 2000-10-19 | 12,700 | 9.88 | 9.98 | 9.50 | 9.50 | 00:00:00 | | 2000-10-20 | 85,900 | 9.62 | 10.12 | 9.50 | 10.00 | 00:00:00 | | 2000-10-23 | 46,000 | 10.23 | 10.25 | 10.00 | 10.12 | 00:00:00 | | 2000-10-24 | 32,200 | 10.38 | 10.69 | 10.00 | 10.50 | 00:00:00 | | 2000-10-25 | 68,100 | 10.67 | 11.88 | 10.00 | 11.62 | 00:00:00 | | 2000-10-26 | 99,500 | 11.75 | 12.50 | 11.38 | 12.38 | 00:00:00 | | 2000-10-27 | 160,000 | 13.17 | 13.88 | 13.00 | 13.69 | 00:00:00 | | 2000-10-30 | 346,900 | 13.77 | 15.06 | 13.77 | 14.75 | 00:00:00 | | 2000-10-31 | 43,600 | 15.00 | 15.00 | 13.12 | 13.62 | 00:00:00 | | 2000-11-01 | 21,800 | 13.89 | 14.38 | 12.50 | 12.75 | 00:00:00 | | 2000-11-02 | 22,600 | 13.23 | 13.23 | 11.50 | 12.50 | 00:00:00 | | 2000-11-03 | 26,100 | 12.69 | 13.81 | 12.62 | 13.62 | 00:00:00 | | 2000-11-06 | 93,100 | 13.12 | 13.75 | 12.88 | 13.00 | 00:00:00 | | 2000-11-07 | 28,800 | 13.44 | 13.44 | 12.88 | 13.00 | 00:00:00 | | 2000-11-08 | 15,900 | 12.52 | 13.00 | 12.12 | 12.62 | 00:00:00 | | 2000-11-09 | 12,800 | 12.14 | 14.00 | 12.14 | 14.00 | 00:00:00 | | 2000-11-10 | 45,100 | 13.75 | 14.00 | 11.50 | 13.88 | 00:00:00 | | 2000-11-13 | 35,700 | 14.00 | 14.00 | 12.81 | 13.25 | 00:00:00 | | 2000-11-14 | 22,800 | 13.50 | 13.88 | 13.12 | 13.44 | 00:00:00 | | 2000-11-15 | 29,200 | 13.86 | 13.86 | 13.12 | 13.25 | 00:00:00 | | 2000-11-16 | 77,400 | 13.67 | 14.00 | 13.06 | 13.62 | 00:00:00 | | 2000-11-17 | 69,100 | 13.88 | 14.00 | 13.25 | 13.50 | 00:00:00 | | 2000-11-20 | 11,900 | 13.14 | 13.62 | 12.62 | 12.81 | 00:00:00 | | 2000-11-21 | 39,700 | 12.62 | 13.25 | 11.00 | 13.25 | 00:00:00 | | 2000-11-22 | 61,000 | 12.56 | 12.56 | 10.31 | 11.38 | 00:00:00 | | 2000-11-24 | 34,300 | 11.62 | 12.00 | 10.25 | 10.25 | 00:00:00 | | 2000-11-27 | 136,100 | 11.00 | 11.94 | 10.75 | 11.94 | 00:00:00 | | 2000-11-28 | 26,000 | 12.00 | 12.00 | 10.75 | 10.75 | 00:00:00 | | 2000-11-29 | 60,300 | 10.62 | 11.00 | 10.38 | 10.50 | 00:00:00 | | 2000-11-30 | 73,300 | 10.50 | 12.38 | 10.44 | 11.75 | 00:00:00 | | 2000-12-01 | 34,100 | 11.75 | 11.88 | 11.50 | 11.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
