Intuitive Surgical (NQ: ISRG )

976.46 USD +2.57 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 46.15 46.73 45.96 46.26 1,157,121 +0.09(+0.19%)
Jun 28, 2007 46.34 46.74 46.01 46.17 1,126,956 -0.17(-0.37%)
Jun 27, 2007 45.02 46.37 45.01 46.34 1,206,021 +1.10(+2.42%)
Jun 26, 2007 45.50 46.00 45.01 45.24 1,841,985 -0.26(-0.56%)
Jun 25, 2007 46.17 46.47 45.32 45.50 1,446,240 -0.35(-0.76%)
Jun 22, 2007 46.17 46.58 45.67 45.85 1,475,052 -0.48(-1.03%)
Jun 21, 2007 46.21 46.73 45.82 46.33 1,222,248 +0.07(+0.16%)
Jun 20, 2007 47.36 47.49 46.14 46.25 1,725,000 -0.69(-1.48%)
Jun 19, 2007 46.60 47.58 46.57 46.95 1,357,200 +0.00(+0.00%)
Jun 18, 2007 46.86 47.24 46.68 46.95 1,142,700 +0.09(+0.20%)
Jun 15, 2007 47.56 47.58 46.65 46.85 2,238,900 -0.23(-0.50%)
Jun 14, 2007 46.65 47.37 46.60 47.09 3,433,200 +0.39(+0.84%)
Jun 13, 2007 46.34 46.84 45.95 46.69 2,235,900 +0.71(+1.55%)
Jun 12, 2007 46.77 46.83 45.70 45.98 1,638,600 -0.79(-1.69%)
Jun 11, 2007 46.57 47.20 46.35 46.77 1,181,115 +0.44(+0.94%)
Jun 08, 2007 45.57 46.75 45.37 46.33 2,342,325 +0.56(+1.22%)
Jun 07, 2007 46.87 47.18 45.67 45.78 2,046,843 -1.13(-2.40%)
Jun 06, 2007 47.53 47.79 46.90 46.90 1,732,116 -0.66(-1.39%)
Jun 05, 2007 47.73 48.73 47.46 47.56 2,747,730 -0.23(-0.49%)
Jun 04, 2007 46.94 47.99 46.63 47.80 3,019,131 +1.45(+3.14%)
Jun 01, 2007 46.13 46.57 45.87 46.34 1,308,435 +0.47(+1.02%)
May 31, 2007 45.92 47.27 45.60 45.88 2,195,877 -0.02(-0.04%)
May 30, 2007 45.45 45.90 44.88 45.90 1,187,478 +0.33(+0.72%)
May 29, 2007 45.67 45.87 45.42 45.57 1,127,931 -0.10(-0.21%)
May 25, 2007 45.61 46.07 45.34 45.66 1,624,803 +0.14(+0.31%)
May 24, 2007 45.50 46.89 45.00 45.52 2,679,240 -0.18(-0.39%)
May 23, 2007 44.66 46.60 44.45 45.70 4,440,999 +1.17(+2.62%)
May 22, 2007 44.23 44.86 43.88 44.53 1,626,024 +0.22(+0.50%)
May 21, 2007 44.13 44.53 43.90 44.31 1,774,980 +0.09(+0.21%)
May 18, 2007 43.67 44.33 43.22 44.21 2,465,265 +1.12(+2.61%)
May 17, 2007 43.15 43.37 42.68 43.09 1,158,237 -0.03(-0.06%)
May 16, 2007 43.76 43.93 42.55 43.12 2,034,582 -0.28(-0.64%)
May 15, 2007 43.42 43.82 43.31 43.39 1,564,575 -0.01(-0.03%)
May 14, 2007 43.67 44.08 43.19 43.41 1,006,038 -0.23(-0.52%)
May 11, 2007 43.78 44.22 43.01 43.63 1,670,034 +0.03(+0.07%)
May 10, 2007 44.99 45.00 43.36 43.60 2,813,337 -1.40(-3.11%)
May 09, 2007 44.53 45.30 44.43 45.00 1,689,330 +0.18(+0.40%)
May 08, 2007 44.48 44.92 44.14 44.82 1,911,003 +0.01(+0.01%)
May 07, 2007 44.54 45.10 44.33 44.82 1,744,014 +0.17(+0.38%)
May 04, 2007 45.06 45.17 44.23 44.65 2,243,991 -0.50(-1.11%)
May 03, 2007 44.88 45.40 44.33 45.15 2,714,406 +0.46(+1.02%)
May 02, 2007 43.70 44.72 43.53 44.69 1,998,441 +1.00(+2.30%)
May 01, 2007 43.59 43.72 42.58 43.69 2,304,078 +0.47(+1.09%)
Apr 30, 2007 44.20 44.43 43.08 43.22 2,159,988 -1.22(-2.74%)
Apr 27, 2007 44.37 44.49 43.93 44.44 1,728,456 -0.21(-0.47%)
Apr 26, 2007 44.46 44.77 44.15 44.65 1,528,455 +0.07(+0.16%)
Apr 25, 2007 44.43 45.23 44.00 44.58 2,696,952 +0.11(+0.24%)
Apr 24, 2007 44.28 44.66 43.66 44.47 2,977,095 -0.28(-0.63%)
Apr 23, 2007 43.92 45.19 43.74 44.75 4,549,152 +0.83(+1.90%)
Apr 20, 2007 42.66 44.87 42.66 43.92 13,120,980 +3.52(+8.71%)
Apr 19, 2007 40.76 40.90 40.18 40.40 4,474,578 -0.44(-1.08%)
Apr 18, 2007 41.95 42.22 40.54 40.84 2,839,986 -0.91(-2.19%)
Apr 17, 2007 42.00 42.14 41.62 41.75 1,666,611 -0.08(-0.19%)
Apr 16, 2007 41.92 42.59 41.73 41.83 2,249,877 +0.25(+0.60%)
Apr 13, 2007 41.15 41.79 41.03 41.58 1,826,151 +0.52(+1.26%)
Apr 12, 2007 40.84 41.27 40.56 41.06 1,155,168 +0.06(+0.15%)
Apr 11, 2007 41.00 41.35 40.49 41.00 2,071,308 +0.06(+0.15%)
Apr 10, 2007 41.19 41.33 40.79 40.94 1,376,502 -0.32(-0.77%)
Apr 09, 2007 41.43 41.82 41.17 41.26 1,320,756 -0.25(-0.60%)
Apr 05, 2007 41.80 41.84 41.11 41.51 1,360,533 -0.20(-0.48%)
Apr 04, 2007 41.21 41.89 41.00 41.71 2,072,418 +0.62(+1.50%)
Apr 03, 2007 40.74 41.47 40.69 41.09 1,813,980 +0.44(+1.09%)
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.