Intuitive Surgical (NQ: ISRG )

1,044.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 129.10 134.67 128.25 133.52 2,010,828 +3.56(+2.74%)
Jul 28, 2011 130.78 132.60 129.52 129.95 1,401,279 -1.24(-0.95%)
Jul 27, 2011 131.98 134.84 130.86 131.19 1,326,927 -1.83(-1.38%)
Jul 26, 2011 133.66 134.16 131.68 133.02 829,473 -0.64(-0.48%)
Jul 25, 2011 133.67 134.50 132.56 133.66 1,147,731 -1.37(-1.01%)
Jul 22, 2011 135.27 136.48 133.78 135.03 2,434,146 -2.88(-2.09%)
Jul 21, 2011 132.63 138.40 132.63 137.91 2,699,442 +5.42(+4.09%)
Jul 20, 2011 130.71 135.67 130.71 132.49 3,977,208 +7.52(+6.02%)
Jul 19, 2011 121.97 125.33 121.68 124.97 2,027,493 +4.21(+3.48%)
Jul 18, 2011 119.08 121.00 117.80 120.76 806,052 +1.16(+0.97%)
Jul 15, 2011 119.08 120.31 118.73 119.60 750,009 +0.94(+0.80%)
Jul 14, 2011 120.05 120.65 118.08 118.65 773,916 -1.15(-0.96%)
Jul 13, 2011 120.01 121.79 119.35 119.80 762,573 +0.77(+0.65%)
Jul 12, 2011 121.15 122.13 118.85 119.03 1,205,367 -1.58(-1.31%)
Jul 11, 2011 121.80 122.71 120.35 120.61 788,178 -2.29(-1.86%)
Jul 08, 2011 121.97 122.99 120.77 122.90 1,372,065 +0.15(+0.12%)
Jul 07, 2011 125.33 126.04 122.54 122.75 2,050,791 -4.21(-3.31%)
Jul 06, 2011 127.01 128.16 126.64 126.96 727,713 -0.17(-0.13%)
Jul 05, 2011 126.33 127.65 125.33 127.12 848,931 +0.91(+0.72%)
Jul 01, 2011 124.42 126.47 123.81 126.22 689,814 +2.18(+1.76%)
Jun 30, 2011 123.04 125.39 122.91 124.04 926,043 +1.24(+1.01%)
Jun 29, 2011 122.35 123.57 122.25 122.80 866,982 +0.88(+0.72%)
Jun 28, 2011 119.00 122.31 118.79 121.92 1,000,758 +3.04(+2.56%)
Jun 27, 2011 115.69 119.49 114.87 118.88 783,654 +3.08(+2.66%)
Jun 24, 2011 117.34 117.50 115.43 115.80 775,680 -2.02(-1.72%)
Jun 23, 2011 115.93 118.13 115.01 117.82 904,710 +0.32(+0.27%)
Jun 22, 2011 117.58 120.00 117.08 117.51 975,165 +0.21(+0.18%)
Jun 21, 2011 117.26 118.00 116.70 117.30 762,564 +0.06(+0.05%)
Jun 20, 2011 117.30 117.82 115.22 117.24 881,655 +2.42(+2.10%)
Jun 17, 2011 115.50 116.76 114.55 114.82 1,607,646 +1.30(+1.15%)
Jun 16, 2011 113.18 114.68 112.81 113.52 683,994 -0.02(-0.02%)
Jun 15, 2011 114.20 115.28 113.33 113.54 741,870 -1.97(-1.71%)
Jun 14, 2011 114.33 115.93 114.14 115.52 648,927 +1.86(+1.64%)
Jun 13, 2011 112.42 114.71 112.42 113.66 633,132 +0.91(+0.81%)
Jun 10, 2011 113.80 114.29 112.02 112.74 858,339 -1.25(-1.10%)
Jun 09, 2011 114.21 115.22 113.67 113.99 693,069 -0.60(-0.52%)
Jun 08, 2011 114.17 115.17 113.13 114.59 757,326 -0.02(-0.01%)
Jun 07, 2011 113.74 115.33 112.84 114.61 629,982 +1.40(+1.24%)
Jun 06, 2011 114.08 114.44 112.96 113.21 486,120 -0.87(-0.77%)
Jun 03, 2011 113.83 115.25 113.56 114.08 705,201 +0.13(+0.12%)
May 24, 2011 114.39 115.00 113.73 113.95 514,485 -0.43(-0.38%)
May 23, 2011 113.60 114.86 112.58 114.38 757,848 -1.71(-1.47%)
May 20, 2011 117.33 117.33 116.08 116.09 784,143 -1.53(-1.30%)
May 19, 2011 118.16 118.30 116.08 117.62 534,849 +0.02(+0.02%)
May 18, 2011 116.36 117.96 115.33 117.59 715,005 +0.95(+0.82%)
May 17, 2011 116.14 116.64 114.15 116.64 855,696 +0.27(+0.23%)
May 16, 2011 118.18 119.27 116.23 116.37 826,599 -2.29(-1.93%)
May 13, 2011 119.96 120.99 118.33 118.67 659,160 -1.68(-1.40%)
May 12, 2011 117.79 120.67 116.99 120.35 762,246 +2.12(+1.79%)
May 11, 2011 120.15 121.00 117.40 118.23 634,848 -2.00(-1.66%)
May 10, 2011 118.67 121.10 118.44 120.23 1,018,293 +1.60(+1.35%)
May 09, 2011 116.29 118.82 115.34 118.63 722,721 +2.51(+2.16%)
May 06, 2011 116.80 118.43 116.00 116.13 826,596 +0.48(+0.42%)
May 05, 2011 114.34 117.12 113.81 115.65 784,200 +0.51(+0.45%)
May 04, 2011 116.79 117.45 114.71 115.13 982,563 -2.20(-1.88%)
May 03, 2011 117.73 118.80 116.90 117.34 829,626 -0.72(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.