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 (%)
Feb 29, 2008 31.78 32.06 31.16 31.32 6,903,882 -0.89(-2.76%)
Feb 28, 2008 31.94 32.72 31.91 32.21 4,805,667 -0.56(-1.70%)
Feb 27, 2008 32.75 33.04 32.23 32.77 4,920,039 -0.15(-0.44%)
Feb 26, 2008 32.54 33.33 31.90 32.91 4,812,498 +0.29(+0.90%)
Feb 25, 2008 32.34 32.72 31.73 32.62 4,979,016 +0.22(+0.69%)
Feb 22, 2008 31.90 32.45 31.49 32.40 4,651,407 +0.59(+1.85%)
Feb 21, 2008 32.61 32.78 31.67 31.81 4,473,621 -0.57(-1.77%)
Feb 20, 2008 32.06 32.68 31.32 32.38 7,748,478 +0.10(+0.32%)
Feb 19, 2008 34.26 34.38 31.90 32.28 10,703,223 -1.42(-4.21%)
Feb 18, 2008 33.19 34.16 32.89 33.70 10,519,704 +0.00(+0.00%)
Feb 15, 2008 33.19 34.16 32.89 33.70 10,519,704 +0.35(+1.06%)
Feb 14, 2008 34.44 34.77 33.34 33.34 8,217,288 -0.94(-2.74%)
Feb 13, 2008 33.22 34.33 33.06 34.28 9,934,065 +1.32(+4.00%)
Feb 12, 2008 33.78 33.78 32.59 32.96 7,801,236 -0.57(-1.70%)
Feb 11, 2008 33.28 33.76 33.00 33.54 6,355,323 +0.13(+0.38%)
Feb 08, 2008 33.33 33.71 32.80 33.41 5,927,148 +0.23(+0.68%)
Feb 07, 2008 32.22 33.85 32.00 33.18 11,658,438 +0.54(+1.66%)
Feb 06, 2008 34.42 34.67 32.56 32.64 11,074,527 -1.57(-4.58%)
Feb 05, 2008 34.10 35.00 33.91 34.21 12,936,888 +0.04(+0.12%)
Feb 04, 2008 34.10 35.09 33.72 34.17 14,250,312 +0.21(+0.62%)
Feb 01, 2008 32.53 34.94 32.33 33.96 35,933,984 +5.73(+20.32%)
Jan 31, 2008 25.45 28.33 25.25 28.22 18,821,708 +2.11(+8.09%)
Jan 30, 2008 27.18 27.63 25.95 26.11 17,455,814 -1.03(-3.81%)
Jan 29, 2008 30.44 30.44 27.11 27.14 16,732,260 -3.70(-11.99%)
Jan 28, 2008 30.00 30.87 29.12 30.84 7,497,459 +0.95(+3.19%)
Jan 25, 2008 30.55 30.95 29.80 29.89 6,796,926 -0.11(-0.37%)
Jan 24, 2008 30.33 31.06 29.46 30.00 9,538,857 -0.10(-0.32%)
Jan 23, 2008 28.33 30.13 27.23 30.10 11,201,760 +1.00(+3.45%)
Jan 22, 2008 26.68 30.00 25.90 29.09 10,034,820 -0.03(-0.09%)
Jan 21, 2008 29.00 29.57 28.45 29.12 10,019,628 +0.00(+0.00%)
Jan 18, 2008 29.00 29.57 28.45 29.12 10,019,628 +0.08(+0.28%)
Jan 17, 2008 29.67 30.10 28.32 29.04 10,101,573 -0.41(-1.40%)
Jan 16, 2008 27.81 30.00 27.69 29.45 16,236,972 +0.98(+3.45%)
Jan 15, 2008 28.63 29.38 27.83 28.47 11,784,420 -1.05(-3.56%)
Jan 14, 2008 29.62 29.86 29.15 29.52 8,025,426 +0.39(+1.33%)
Jan 11, 2008 29.36 30.08 28.78 29.13 10,554,930 -0.60(-2.03%)
Jan 10, 2008 28.61 30.09 28.26 29.74 15,964,632 +0.44(+1.51%)
Jan 09, 2008 29.52 30.51 28.13 29.29 21,259,818 -0.90(-2.98%)
Jan 08, 2008 31.78 32.51 30.07 30.19 19,622,520 -3.14(-9.42%)
Jan 07, 2008 34.04 34.74 32.94 33.33 10,539,270 -0.56(-1.65%)
Jan 04, 2008 35.06 35.37 33.59 33.89 9,255,042 -1.86(-5.21%)
Jan 03, 2008 35.98 36.22 35.64 35.75 6,390,945 -0.24(-0.68%)
Jan 02, 2008 35.96 36.72 35.00 35.99 7,520,103 +0.11(+0.29%)
Jan 01, 2008 35.86 36.58 35.85 35.89 5,291,145 +0.00(+0.00%)
Dec 31, 2007 35.86 36.58 35.85 35.89 5,291,145 -0.24(-0.66%)
Dec 28, 2007 36.81 37.03 35.78 36.13 4,785,120 -0.49(-1.34%)
Dec 27, 2007 37.11 37.65 36.38 36.62 5,499,117 -0.63(-1.69%)
Dec 26, 2007 37.14 37.54 36.57 37.25 4,983,795 +0.16(+0.43%)
Dec 24, 2007 36.03 37.11 35.92 37.09 3,622,203 +0.93(+2.57%)
Dec 21, 2007 36.44 36.50 35.51 36.16 14,051,934 +0.42(+1.18%)
Dec 20, 2007 35.02 35.81 35.02 35.74 7,300,953 +0.96(+2.77%)
Dec 19, 2007 34.06 35.43 33.90 34.77 11,148,867 +0.59(+1.74%)
Dec 18, 2007 34.45 34.67 32.17 34.18 16,984,800 +0.23(+0.67%)
Dec 17, 2007 36.06 36.56 33.75 33.95 11,687,751 -2.15(-5.95%)
Dec 14, 2007 36.02 37.16 35.70 36.10 7,835,400 -0.41(-1.13%)
Dec 13, 2007 36.72 37.25 35.67 36.51 11,596,518 -0.74(-1.98%)
Dec 12, 2007 38.34 38.50 36.20 37.25 13,780,512 -0.10(-0.26%)
Dec 11, 2007 38.91 39.39 37.02 37.34 11,407,932 -1.28(-3.30%)
Dec 10, 2007 39.81 39.95 38.48 38.62 12,474,990 -0.60(-1.54%)
Dec 07, 2007 38.56 39.42 38.33 39.22 10,317,204 +0.91(+2.38%)
Dec 06, 2007 36.99 38.62 36.72 38.31 15,375,195 +1.32(+3.56%)
Dec 05, 2007 36.67 37.09 36.19 36.99 8,333,073 +0.81(+2.24%)
Dec 04, 2007 36.10 36.99 35.56 36.18 8,189,316 -0.28(-0.78%)
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.