Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 104.43 102.50 103.93 2,246,823 +0.54(+0.52%)
Jun 29, 2017 104.97 104.97 102.62 103.39 2,820,951 -1.76(-1.67%)
Jun 28, 2017 104.31 105.34 103.55 105.15 3,243,564 +1.14(+1.10%)
Jun 27, 2017 104.59 104.88 103.34 104.00 3,457,647 -0.49(-0.47%)
Jun 26, 2017 105.82 106.09 104.18 104.49 2,776,176 -0.95(-0.90%)
Jun 23, 2017 106.04 104.88 105.44 7,217,577 -0.58(-0.55%)
Jun 22, 2017 106.09 107.06 105.61 106.02 2,447,919 +0.10(+0.09%)
Jun 21, 2017 104.70 106.04 104.56 105.92 3,257,343 +1.44(+1.37%)
Jun 20, 2017 104.30 105.44 104.25 104.48 3,323,034 +0.44(+0.42%)
Jun 19, 2017 102.10 104.15 102.05 104.04 3,676,194 +2.39(+2.36%)
Jun 16, 2017 100.11 101.95 100.06 101.65 5,174,406 +1.77(+1.77%)
Jun 15, 2017 100.08 100.19 99.12 99.88 2,939,832 -0.77(-0.76%)
Jun 14, 2017 101.96 102.00 100.32 100.65 2,866,734 -0.27(-0.26%)
Jun 13, 2017 100.58 101.70 100.04 100.91 2,726,199 +0.55(+0.55%)
Jun 12, 2017 101.22 101.60 97.39 100.37 5,867,514 -1.45(-1.42%)
Jun 09, 2017 103.87 103.92 100.69 101.82 3,168,711 -1.50(-1.45%)
Jun 08, 2017 103.89 104.13 102.94 103.32 2,424,771 -0.24(-0.23%)
Jun 07, 2017 103.21 103.64 102.69 103.56 2,147,481 +0.85(+0.83%)
Jun 06, 2017 102.02 103.30 102.01 102.71 1,730,187 +0.26(+0.25%)
Jun 05, 2017 102.36 102.88 101.94 102.45 1,967,382 -0.30(-0.29%)
Jun 02, 2017 102.58 103.06 102.14 102.74 2,193,534 +0.62(+0.61%)
Jun 01, 2017 101.68 102.14 101.31 102.12 2,278,962 +0.49(+0.48%)
May 31, 2017 101.98 102.43 101.18 101.63 2,813,805 +0.03(+0.03%)
May 30, 2017 100.68 101.72 100.34 101.60 2,790,909 +0.45(+0.45%)
May 26, 2017 101.49 101.64 100.92 101.15 1,880,523 +0.31(+0.31%)
May 25, 2017 100.43 101.27 100.00 100.84 1,797,804 +0.86(+0.86%)
May 24, 2017 99.69 100.22 99.18 99.99 2,418,849 +0.31(+0.32%)
May 23, 2017 99.73 100.23 99.22 99.67 2,767,941 +0.56(+0.56%)
May 22, 2017 97.44 99.71 97.34 99.12 3,998,673 +2.41(+2.49%)
May 19, 2017 95.90 97.17 95.59 96.70 3,737,547 +1.15(+1.20%)
May 18, 2017 94.76 95.71 94.55 95.55 2,388,987 +1.00(+1.06%)
May 17, 2017 95.03 95.54 94.51 94.55 3,508,173 -0.94(-0.99%)
May 16, 2017 95.26 96.08 94.83 95.50 2,719,026 +0.98(+1.03%)
May 15, 2017 93.54 94.59 93.54 94.52 1,826,739 +0.77(+0.82%)
May 12, 2017 94.03 94.26 93.70 93.75 1,898,910 -0.13(-0.14%)
May 11, 2017 93.77 94.09 93.13 93.88 2,091,051 +0.21(+0.22%)
May 10, 2017 93.79 93.89 93.19 93.67 2,828,070 -0.01(-0.01%)
May 09, 2017 93.27 93.93 93.03 93.69 2,790,603 +0.26(+0.28%)
May 08, 2017 94.44 94.63 93.22 93.42 4,042,350 -1.08(-1.15%)
May 05, 2017 94.38 94.56 93.97 94.50 1,475,640 +0.37(+0.39%)
May 04, 2017 94.03 94.28 93.86 94.14 1,625,886 +0.21(+0.22%)
May 03, 2017 93.86 94.19 93.43 93.93 1,632,258 +0.06(+0.07%)
May 02, 2017 93.02 93.94 93.02 93.86 1,859,904 +0.58(+0.62%)
May 01, 2017 93.18 93.55 92.93 93.29 2,206,854 +0.41(+0.44%)
Apr 28, 2017 92.96 93.83 92.53 92.87 3,512,385 -0.08(-0.08%)
Apr 27, 2017 92.74 93.42 92.67 92.95 2,647,098 +0.28(+0.30%)
Apr 26, 2017 91.77 92.89 91.72 92.67 2,804,823 +0.75(+0.82%)
Apr 25, 2017 91.36 92.56 91.16 91.92 4,376,601 +0.56(+0.62%)
Apr 24, 2017 90.78 91.56 90.35 91.35 3,410,649 +0.97(+1.08%)
Apr 21, 2017 90.19 90.51 89.70 90.38 3,701,349 -0.11(-0.13%)
Apr 20, 2017 89.61 90.60 89.21 90.49 3,551,472 +0.75(+0.84%)
Apr 19, 2017 88.89 90.80 87.89 89.74 10,188,666 +5.37(+6.37%)
Apr 18, 2017 85.33 85.33 83.71 84.37 5,291,631 -0.99(-1.16%)
Apr 17, 2017 85.44 85.92 85.04 85.36 3,479,094 +0.39(+0.46%)
Apr 13, 2017 85.05 85.41 84.72 84.98 2,275,443 +0.06(+0.07%)
Apr 12, 2017 84.65 85.00 84.54 84.92 2,223,585 -0.06(-0.07%)
Apr 11, 2017 85.12 85.51 84.51 84.98 2,474,640 -0.25(-0.29%)
Apr 10, 2017 85.00 85.49 85.00 85.23 2,052,189 -0.01(-0.01%)
Apr 07, 2017 84.89 85.37 84.57 85.24 2,256,048 +0.48(+0.57%)
Apr 06, 2017 84.68 85.11 84.48 84.75 2,342,754 -0.00(-0.00%)
Apr 05, 2017 84.54 86.21 84.38 84.76 3,294,171 +0.05(+0.06%)
Apr 04, 2017 85.11 85.25 84.39 84.70 1,796,058 -0.26(-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.