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 31, 2012 162.45 163.92 160.17 160.50 1,067,664 -3.37(-2.06%)
Jul 30, 2012 163.28 165.69 161.36 163.87 1,079,115 -2.44(-1.47%)
Jul 27, 2012 164.66 167.23 163.40 166.31 908,988 +3.25(+1.99%)
Jul 26, 2012 163.33 164.47 162.05 163.07 1,391,514 +1.87(+1.16%)
Jul 25, 2012 159.53 161.98 158.34 161.20 1,453,617 +3.70(+2.35%)
Jul 24, 2012 160.45 160.63 156.67 157.49 1,443,870 -1.66(-1.05%)
Jul 23, 2012 161.00 161.88 155.75 159.16 2,839,350 -7.01(-4.22%)
Jul 20, 2012 172.00 172.67 164.85 166.17 4,597,152 -15.24(-8.40%)
Jul 19, 2012 184.33 184.53 180.00 181.40 1,495,476 -1.72(-0.94%)
Jul 18, 2012 182.52 184.92 181.50 183.12 767,601 +1.75(+0.96%)
Jul 17, 2012 180.82 182.31 178.36 181.37 971,544 +2.53(+1.41%)
Jul 16, 2012 180.18 180.68 178.00 178.84 490,689 -1.17(-0.65%)
Jul 13, 2012 178.33 180.82 177.75 180.01 912,300 +1.82(+1.02%)
Jul 12, 2012 177.08 179.11 173.75 178.20 772,659 -0.14(-0.08%)
Jul 11, 2012 177.54 179.48 176.57 178.34 748,425 +1.08(+0.61%)
Jul 10, 2012 181.87 182.62 175.81 177.26 1,930,884 -6.54(-3.56%)
Jul 09, 2012 184.12 185.00 182.55 183.80 409,764 -0.03(-0.01%)
Jul 06, 2012 187.08 187.48 183.33 183.82 867,102 -3.98(-2.12%)
Jul 05, 2012 188.40 189.00 186.74 187.80 555,783 -1.07(-0.56%)
Jul 03, 2012 187.92 189.98 187.47 188.87 373,599 +0.21(+0.11%)
Jul 02, 2012 185.49 189.05 185.21 188.66 995,637 +4.06(+2.20%)
Jun 29, 2012 181.67 184.65 180.99 184.60 999,855 +5.83(+3.26%)
Jun 28, 2012 180.23 180.52 177.04 178.76 803,664 -2.65(-1.46%)
Jun 27, 2012 182.41 183.54 181.16 181.41 375,999 -0.02(-0.01%)
Jun 26, 2012 180.53 181.73 178.69 181.44 530,703 +1.50(+0.83%)
Jun 25, 2012 181.23 182.30 179.09 179.94 764,043 -3.44(-1.87%)
Jun 22, 2012 179.85 183.62 179.85 183.37 2,117,211 +4.36(+2.44%)
Jun 21, 2012 183.44 185.59 178.94 179.01 808,398 -3.73(-2.04%)
Jun 20, 2012 183.42 184.02 181.01 182.74 521,037 -0.12(-0.07%)
Jun 19, 2012 183.03 184.56 181.54 182.86 675,606 +1.11(+0.61%)
Jun 18, 2012 176.97 182.46 175.97 181.75 856,935 +4.53(+2.56%)
Jun 15, 2012 176.08 178.20 174.85 177.22 1,422,168 +1.23(+0.70%)
Jun 14, 2012 175.17 178.90 175.17 175.99 643,563 +0.67(+0.38%)
Jun 13, 2012 175.57 178.92 175.00 175.32 431,532 -1.64(-0.93%)
Jun 12, 2012 175.51 177.48 173.07 176.96 671,259 +3.33(+1.92%)
Jun 11, 2012 180.18 181.20 173.02 173.63 930,417 -5.27(-2.95%)
Jun 08, 2012 175.18 179.43 175.04 178.90 593,463 +2.40(+1.36%)
Jun 07, 2012 179.83 180.92 176.26 176.50 834,906 -1.31(-0.74%)
Jun 06, 2012 175.53 179.00 174.33 177.81 1,056,474 +3.69(+2.12%)
Jun 05, 2012 171.04 175.00 170.55 174.13 816,135 +2.06(+1.20%)
Jun 04, 2012 167.67 172.25 166.00 172.07 848,052 +4.40(+2.62%)
Jun 01, 2012 170.59 172.36 166.07 167.67 1,137,618 -6.70(-3.84%)
May 31, 2012 176.72 177.58 174.00 174.37 954,444 -2.82(-1.59%)
May 30, 2012 175.48 177.71 173.24 177.18 731,796 +1.22(+0.69%)
May 29, 2012 176.30 177.77 174.56 175.97 627,549 +0.45(+0.26%)
May 25, 2012 176.56 177.02 175.00 175.52 573,396 -1.65(-0.93%)
May 24, 2012 177.51 178.22 174.32 177.17 607,611 +0.20(+0.11%)
May 23, 2012 174.21 177.51 172.67 176.96 714,861 +1.94(+1.11%)
May 22, 2012 175.78 178.87 174.05 175.03 789,168 -0.66(-0.38%)
May 21, 2012 170.38 176.00 169.15 175.69 998,826 +5.28(+3.10%)
May 18, 2012 173.06 173.67 169.69 170.41 1,051,590 -2.62(-1.51%)
May 17, 2012 178.00 178.52 172.67 173.03 1,138,788 -6.03(-3.37%)
May 16, 2012 181.94 182.83 178.03 179.06 1,261,440 -3.22(-1.77%)
May 15, 2012 185.27 186.30 181.55 182.28 855,903 -1.24(-0.67%)
May 14, 2012 184.57 185.91 182.65 183.52 616,953 -2.80(-1.50%)
May 11, 2012 185.06 188.09 183.33 186.32 705,699 +0.73(+0.40%)
May 10, 2012 184.39 185.98 183.51 185.58 709,719 +2.39(+1.30%)
May 09, 2012 183.55 185.48 181.87 183.20 1,315,563 -2.47(-1.33%)
May 08, 2012 186.67 186.67 182.92 185.67 1,052,373 -2.33(-1.24%)
May 07, 2012 187.31 189.49 186.00 188.00 790,797 -0.39(-0.21%)
May 04, 2012 191.67 192.60 186.73 188.39 939,462 -4.40(-2.28%)
May 03, 2012 196.48 196.93 192.21 192.79 560,556 -2.60(-1.33%)
May 02, 2012 194.53 197.21 194.19 195.39 538,140 -0.71(-0.36%)
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.