Intuitive Surgical (NQ: ISRG )

965.57 USD -10.89 (-1.12%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 313.30 307.50 311.79 748,941 +1.62(+0.52%)
Jun 29, 2017 314.91 314.91 307.86 310.17 940,317 -5.27(-1.67%)
Jun 28, 2017 312.92 316.03 310.66 315.44 1,081,188 +3.43(+1.10%)
Jun 27, 2017 313.76 314.64 310.02 312.00 1,152,549 -1.48(-0.47%)
Jun 26, 2017 317.45 318.26 312.55 313.48 925,392 -2.83(-0.90%)
Jun 23, 2017 318.13 314.65 316.31 2,405,859 -1.74(-0.55%)
Jun 22, 2017 318.27 321.18 316.83 318.05 815,973 +0.30(+0.09%)
Jun 21, 2017 314.09 318.13 313.67 317.76 1,085,781 +4.30(+1.37%)
Jun 20, 2017 312.90 316.33 312.74 313.45 1,107,678 +1.32(+0.42%)
Jun 19, 2017 306.30 312.44 306.16 312.13 1,225,398 +7.19(+2.36%)
Jun 16, 2017 300.32 305.86 300.19 304.95 1,724,802 +5.30(+1.77%)
Jun 15, 2017 300.25 300.56 297.35 299.65 979,944 -2.30(-0.76%)
Jun 14, 2017 305.89 306.00 300.97 301.94 955,578 -0.80(-0.26%)
Jun 13, 2017 301.74 305.10 300.12 302.74 908,733 +1.65(+0.55%)
Jun 12, 2017 303.67 304.80 292.17 301.10 1,955,838 -4.35(-1.42%)
Jun 09, 2017 311.60 311.77 302.07 305.45 1,056,237 -4.50(-1.45%)
Jun 08, 2017 311.67 312.38 308.83 309.95 808,257 -0.72(-0.23%)
Jun 07, 2017 309.63 310.91 308.07 310.67 715,827 +2.55(+0.83%)
Jun 06, 2017 306.05 309.91 306.03 308.12 576,729 +0.78(+0.25%)
Jun 05, 2017 307.09 308.65 305.82 307.34 655,794 -0.89(-0.29%)
Jun 02, 2017 307.74 309.17 306.42 308.23 731,178 +1.87(+0.61%)
Jun 01, 2017 305.03 306.43 303.94 306.36 759,654 +1.47(+0.48%)
May 31, 2017 305.95 307.28 303.54 304.89 937,935 +0.08(+0.03%)
May 30, 2017 302.03 305.16 301.03 304.81 930,303 +1.36(+0.45%)
May 26, 2017 304.48 304.92 302.75 303.45 626,841 +0.93(+0.31%)
May 25, 2017 301.29 303.80 300.01 302.52 599,268 +2.57(+0.86%)
May 24, 2017 299.07 300.67 297.54 299.96 806,283 +0.94(+0.32%)
May 23, 2017 299.18 300.70 297.67 299.01 922,647 +1.67(+0.56%)
May 22, 2017 292.33 299.12 292.03 297.35 1,332,891 +7.24(+2.49%)
May 19, 2017 287.71 291.51 286.78 290.11 1,245,849 +3.45(+1.20%)
May 18, 2017 284.27 287.13 283.64 286.66 796,329 +3.00(+1.06%)
May 17, 2017 285.09 286.62 283.54 283.66 1,169,391 -2.83(-0.99%)
May 16, 2017 285.78 288.25 284.49 286.49 906,342 +2.93(+1.03%)
May 15, 2017 280.62 283.77 280.62 283.56 608,913 +2.32(+0.82%)
May 12, 2017 282.09 282.77 281.11 281.24 632,970 -0.40(-0.14%)
May 11, 2017 281.31 282.27 279.40 281.64 697,017 +0.62(+0.22%)
May 10, 2017 281.37 281.67 279.58 281.02 942,690 -0.04(-0.01%)
May 09, 2017 279.81 281.78 279.09 281.06 930,201 +0.79(+0.28%)
May 08, 2017 283.33 283.88 279.67 280.26 1,347,450 -3.25(-1.15%)
May 05, 2017 283.13 283.67 281.92 283.51 491,880 +1.11(+0.39%)
May 04, 2017 282.10 282.84 281.59 282.41 541,962 +0.63(+0.22%)
May 03, 2017 281.58 282.58 280.29 281.78 544,086 +0.19(+0.07%)
May 02, 2017 279.07 281.82 279.07 281.59 619,968 +1.73(+0.62%)
May 01, 2017 279.53 280.66 278.79 279.86 735,618 +1.23(+0.44%)
Apr 28, 2017 278.89 281.49 277.59 278.62 1,170,795 -0.23(-0.08%)
Apr 27, 2017 278.21 280.25 278.01 278.85 882,366 +0.85(+0.30%)
Apr 26, 2017 275.31 278.66 275.17 278.01 934,941 +2.26(+0.82%)
Apr 25, 2017 274.07 277.68 273.48 275.75 1,458,867 +1.69(+0.62%)
Apr 24, 2017 272.33 274.68 271.06 274.06 1,136,883 +2.92(+1.08%)
Apr 21, 2017 270.56 271.52 269.10 271.14 1,233,783 -0.34(-0.13%)
Apr 20, 2017 268.83 271.80 267.62 271.48 1,183,824 +2.25(+0.84%)
Apr 19, 2017 266.67 272.40 263.66 269.23 3,396,222 +16.12(+6.37%)
Apr 18, 2017 256.00 256.00 251.13 253.11 1,763,877 -2.98(-1.16%)
Apr 17, 2017 256.31 257.75 255.11 256.09 1,159,698 +1.16(+0.46%)
Apr 13, 2017 255.14 256.22 254.16 254.93 758,481 +0.18(+0.07%)
Apr 12, 2017 253.96 255.00 253.62 254.75 741,195 -0.19(-0.07%)
Apr 11, 2017 255.37 256.52 253.54 254.94 824,880 -0.74(-0.29%)
Apr 10, 2017 255.00 256.47 255.00 255.68 684,063 -0.03(-0.01%)
Apr 07, 2017 254.68 256.11 253.70 255.71 752,016 +1.45(+0.57%)
Apr 06, 2017 254.05 255.32 253.44 254.26 780,918 -0.01(-0.00%)
Apr 05, 2017 253.63 258.64 253.15 254.27 1,098,057 +0.15(+0.06%)
Apr 04, 2017 255.33 255.75 253.17 254.11 598,686 -0.79(-0.31%)
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.