Intuitive Surgical (NQ: ISRG )

972.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 118.33 118.80 117.06 118.06 921,381 +1.49(+1.28%)
Apr 29, 2011 118.56 118.76 116.57 116.57 1,651,950 -2.10(-1.77%)
Apr 28, 2011 118.00 119.09 117.31 118.66 717,477 +0.17(+0.14%)
Apr 27, 2011 117.50 118.79 117.00 118.50 827,145 +0.89(+0.76%)
Apr 26, 2011 117.60 118.83 116.71 117.61 1,422,060 +0.26(+0.22%)
Apr 25, 2011 118.23 118.86 115.84 117.35 1,608,093 -1.72(-1.44%)
Apr 21, 2011 121.01 121.14 118.83 119.06 1,707,384 -1.92(-1.59%)
Apr 20, 2011 118.75 121.33 118.44 120.98 3,028,212 -0.58(-0.48%)
Apr 19, 2011 119.12 122.20 118.35 121.56 2,351,853 +2.70(+2.27%)
Apr 18, 2011 118.26 119.33 116.68 118.86 1,456,707 -1.26(-1.05%)
Apr 15, 2011 121.33 121.90 120.11 120.12 1,564,938 -0.99(-0.81%)
Apr 14, 2011 120.16 121.64 119.08 121.11 1,282,182 +0.30(+0.25%)
Apr 13, 2011 122.93 123.58 119.00 120.81 1,911,405 -1.32(-1.08%)
Apr 12, 2011 123.83 124.01 121.39 122.13 1,623,330 -1.59(-1.29%)
Apr 11, 2011 122.51 124.20 122.22 123.72 1,130,211 +1.16(+0.95%)
Apr 08, 2011 124.93 125.95 121.35 122.56 1,537,776 -1.47(-1.19%)
Apr 07, 2011 122.41 125.33 121.46 124.03 2,531,250 +2.28(+1.88%)
Apr 06, 2011 118.58 123.33 118.57 121.74 3,459,144 +4.50(+3.84%)
Apr 05, 2011 115.16 119.65 115.16 117.25 2,637,357 +1.66(+1.44%)
Apr 04, 2011 115.39 117.16 115.01 115.58 831,642 +0.64(+0.55%)
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.