Intuitive Surgical (NQ: ISRG )

977.76 USD +2.68 (+0.27%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 219.24 221.17 218.34 220.47 991,896 +1.23(+0.56%)
Jun 29, 2016 213.77 219.79 213.34 219.24 1,103,394 +6.37(+2.99%)
Jun 28, 2016 211.00 213.33 210.16 212.87 825,237 +2.90(+1.38%)
Jun 27, 2016 214.01 214.17 208.47 209.97 1,220,625 -4.97(-2.31%)
Jun 24, 2016 214.35 217.48 214.09 214.94 1,779,687 -5.50(-2.50%)
Jun 23, 2016 218.05 220.65 217.32 220.44 877,602 +3.29(+1.52%)
Jun 22, 2016 215.27 217.33 215.07 217.15 753,807 +2.09(+0.97%)
Jun 21, 2016 216.08 217.00 214.37 215.06 661,557 -0.97(-0.45%)
Jun 20, 2016 216.14 217.14 215.30 216.03 594,369 +2.11(+0.99%)
Jun 17, 2016 214.82 215.66 212.80 213.91 1,227,132 -0.60(-0.28%)
Jun 16, 2016 215.37 215.37 211.79 214.51 732,795 -0.53(-0.24%)
Jun 15, 2016 215.53 216.19 213.92 215.04 963,777 +0.04(+0.02%)
Jun 14, 2016 213.83 215.53 213.56 215.00 622,887 +0.30(+0.14%)
Jun 13, 2016 212.41 216.17 212.41 214.70 841,524 +0.84(+0.39%)
Jun 10, 2016 213.91 215.15 212.25 213.86 589,953 -2.20(-1.02%)
Jun 09, 2016 213.08 217.19 212.38 216.07 903,219 +1.77(+0.83%)
Jun 08, 2016 212.40 215.33 212.03 214.29 979,506 +2.33(+1.10%)
Jun 07, 2016 211.67 212.35 210.56 211.96 487,236 +0.09(+0.04%)
Jun 06, 2016 212.18 212.91 210.46 211.87 471,594 -0.41(-0.19%)
Jun 03, 2016 213.14 213.18 210.86 212.28 740,727 -0.87(-0.41%)
Jun 02, 2016 210.32 213.33 210.00 213.15 835,062 +0.58(+0.27%)
Jun 01, 2016 210.75 213.01 209.16 212.56 870,015 +0.99(+0.47%)
May 31, 2016 213.04 213.30 210.62 211.57 1,860,453 -0.65(-0.30%)
May 27, 2016 213.33 212.22 212.22 212.22 724,500 -0.18(-0.09%)
May 26, 2016 213.46 214.72 212.00 212.40 974,844 -1.95(-0.91%)
May 25, 2016 212.84 214.94 212.69 214.35 712,182 +1.46(+0.68%)
May 24, 2016 211.04 213.29 209.64 212.89 978,015 +3.34(+1.59%)
May 23, 2016 210.53 210.71 208.15 209.55 662,010 -1.31(-0.62%)
May 20, 2016 208.29 211.76 207.23 210.86 1,171,953 +2.93(+1.41%)
May 19, 2016 207.13 208.55 206.09 207.93 774,180 -0.47(-0.23%)
May 18, 2016 207.27 210.18 204.36 208.40 1,237,860 +1.28(+0.62%)
May 17, 2016 211.42 211.84 206.17 207.13 1,059,687 -4.63(-2.19%)
May 16, 2016 209.70 213.00 209.33 211.76 663,087 +2.15(+1.03%)
May 13, 2016 211.34 212.50 208.88 209.60 679,764 -1.50(-0.71%)
May 12, 2016 209.83 211.24 207.33 211.10 1,149,156 +1.87(+0.89%)
May 11, 2016 209.16 209.82 208.13 209.23 653,700 +0.38(+0.18%)
May 10, 2016 208.72 209.68 206.99 208.85 755,046 +0.90(+0.43%)
May 09, 2016 205.71 209.67 205.71 207.95 1,121,622 +1.63(+0.79%)
May 06, 2016 204.63 206.59 203.74 206.32 1,189,941 +1.21(+0.59%)
May 05, 2016 205.90 206.43 204.23 205.11 1,081,428 +0.06(+0.03%)
May 04, 2016 205.21 206.50 203.98 205.05 791,256 -1.16(-0.56%)
May 03, 2016 208.92 209.94 205.01 206.21 1,039,095 -4.91(-2.33%)
May 02, 2016 209.26 211.79 208.74 211.12 711,612 +2.33(+1.12%)
Apr 29, 2016 209.00 209.54 206.67 208.79 846,387 -1.71(-0.81%)
Apr 28, 2016 209.28 214.97 209.28 210.50 1,116,180 -0.50(-0.24%)
Apr 27, 2016 211.23 212.24 209.04 211.00 746,004 +0.17(+0.08%)
Apr 26, 2016 213.33 213.33 210.11 210.83 892,014 -2.08(-0.98%)
Apr 25, 2016 210.97 214.11 210.85 212.91 933,435 +0.20(+0.09%)
Apr 22, 2016 210.50 213.33 209.30 212.72 1,258,806 -1.25(-0.59%)
Apr 21, 2016 214.52 216.29 213.03 213.97 741,345 -0.88(-0.41%)
Apr 20, 2016 214.99 218.29 213.98 214.85 2,092,485 +6.95(+3.34%)
Apr 19, 2016 209.00 209.23 205.74 207.90 1,977,147 -1.09(-0.52%)
Apr 18, 2016 208.19 209.73 207.12 208.99 1,117,383 +0.92(+0.44%)
Apr 15, 2016 208.16 209.33 206.68 208.07 856,308 +0.38(+0.18%)
Apr 14, 2016 209.00 209.53 207.33 207.70 482,826 -1.31(-0.63%)
Apr 13, 2016 208.95 210.22 207.42 209.00 988,560 +0.50(+0.24%)
Apr 12, 2016 208.80 209.79 206.48 208.50 874,305 +1.77(+0.86%)
Apr 11, 2016 207.68 208.97 206.27 206.73 689,667 +0.14(+0.07%)
Apr 08, 2016 206.98 208.93 205.06 206.59 780,594 +1.66(+0.81%)
Apr 07, 2016 208.63 208.63 203.01 204.93 811,890 -3.78(-1.81%)
Apr 06, 2016 203.97 209.51 203.97 208.71 1,132,914 +4.40(+2.15%)
Apr 05, 2016 205.84 206.42 203.12 204.31 955,500 -3.05(-1.47%)
Apr 04, 2016 202.50 209.31 201.09 207.35 1,527,180 +5.19(+2.57%)
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.