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, 2004 2.118 2.118 2.068 2.111 2,835,900 +0.00(+0.05%)
Jun 29, 2004 2.122 2.122 2.070 2.110 1,191,600 +0.03(+1.28%)
Jun 28, 2004 2.099 2.109 2.056 2.083 1,615,500 +0.00(+0.05%)
Jun 25, 2004 2.097 2.099 2.029 2.082 3,790,800 -0.00(-0.05%)
Jun 24, 2004 2.044 2.083 2.023 2.083 1,091,700 +0.03(+1.57%)
Jun 23, 2004 2.012 2.064 2.011 2.051 1,629,000 +0.03(+1.26%)
Jun 22, 2004 2.033 2.056 1.961 2.026 2,429,100 +0.01(+0.39%)
Jun 21, 2004 1.961 2.028 1.961 2.018 2,070,000 +0.04(+1.85%)
Jun 18, 2004 1.981 2.014 1.949 1.981 3,145,500 -0.02(-0.78%)
Jun 17, 2004 1.962 2.008 1.958 1.997 1,962,000 +0.01(+0.39%)
Jun 16, 2004 1.956 1.998 1.944 1.989 2,132,100 +0.01(+0.62%)
Jun 15, 2004 1.991 1.992 1.946 1.977 1,666,800 +0.02(+1.08%)
Jun 14, 2004 1.980 1.989 1.940 1.956 1,280,700 -0.02(-0.79%)
Jun 10, 2004 1.958 1.997 1.953 1.971 990,900 -0.01(-0.62%)
Jun 09, 2004 1.939 2.011 1.939 1.983 2,555,100 +0.02(+0.79%)
Jun 08, 2004 1.954 1.978 1.950 1.968 877,500 -0.02(-0.90%)
Jun 07, 2004 2.000 2.063 1.921 1.986 5,710,500 +0.01(+0.45%)
Jun 04, 2004 1.920 1.977 1.889 1.977 2,234,700 +0.08(+4.28%)
Jun 03, 2004 1.901 1.942 1.893 1.896 1,656,000 -0.04(-1.95%)
Jun 02, 2004 1.858 1.941 1.818 1.933 2,107,800 +0.08(+4.50%)
Jun 01, 2004 1.810 1.850 1.800 1.850 1,150,200 +0.01(+0.66%)
May 28, 2004 1.833 1.844 1.776 1.838 959,400 -0.01(-0.66%)
May 27, 2004 1.854 1.856 1.798 1.850 1,559,700 -0.00(-0.18%)
May 26, 2004 1.833 1.856 1.800 1.853 1,528,200 +0.03(+1.46%)
May 25, 2004 1.801 1.832 1.778 1.827 1,017,000 +0.03(+1.80%)
May 24, 2004 1.806 1.806 1.781 1.794 839,700 +0.00(+0.12%)
May 21, 2004 1.860 1.860 1.778 1.792 1,050,300 -0.04(-2.30%)
May 20, 2004 1.806 1.838 1.798 1.834 1,570,500 +0.02(+0.92%)
May 19, 2004 1.800 1.828 1.752 1.818 1,676,700 +0.03(+1.49%)
May 18, 2004 1.751 1.810 1.751 1.791 778,500 +0.03(+1.70%)
May 17, 2004 1.829 1.837 1.747 1.761 1,163,700 -0.08(-4.17%)
May 14, 2004 1.878 1.887 1.834 1.838 525,600 -0.03(-1.66%)
May 13, 2004 1.884 1.886 1.824 1.869 887,400 +0.02(+1.20%)
May 12, 2004 1.856 1.883 1.809 1.847 1,225,800 -0.01(-0.48%)
May 11, 2004 1.828 1.878 1.809 1.856 1,033,200 +0.02(+1.34%)
May 10, 2004 1.828 1.854 1.800 1.831 1,782,900 -0.01(-0.72%)
May 07, 2004 1.890 1.900 1.839 1.844 1,535,400 -0.01(-0.42%)
May 06, 2004 1.804 1.862 1.768 1.852 1,372,500 +0.04(+2.08%)
May 05, 2004 1.888 1.888 1.808 1.814 747,900 -0.03(-1.44%)
May 04, 2004 1.822 1.854 1.822 1.841 791,100 +0.01(+0.48%)
May 03, 2004 1.811 1.870 1.778 1.832 1,356,300 +0.03(+1.73%)
Apr 30, 2004 1.764 1.889 1.743 1.801 4,153,500 +0.12(+7.14%)
Apr 29, 2004 1.756 1.772 1.676 1.681 1,131,300 -0.00(-0.20%)
Apr 28, 2004 1.688 1.743 1.683 1.684 901,800 -0.06(-3.50%)
Apr 27, 2004 1.762 1.762 1.722 1.746 1,026,000 -0.01(-0.38%)
Apr 26, 2004 1.728 1.767 1.702 1.752 811,800 +0.02(+1.15%)
Apr 23, 2004 1.780 1.780 1.701 1.732 1,770,300 -0.01(-0.51%)
Apr 22, 2004 1.724 1.778 1.722 1.741 1,215,000 +0.02(+1.42%)
Apr 21, 2004 1.714 1.763 1.689 1.717 1,187,100 +0.02(+0.91%)
Apr 20, 2004 1.741 1.789 1.689 1.701 1,504,800 -0.05(-2.92%)
Apr 19, 2004 1.758 1.766 1.741 1.752 1,069,200 -0.00(-0.19%)
Apr 16, 2004 1.778 1.778 1.751 1.756 990,900 +0.00(+0.06%)
Apr 15, 2004 1.767 1.800 1.752 1.754 1,080,000 -0.02(-1.31%)
Apr 14, 2004 1.786 1.814 1.759 1.778 1,586,700 -0.01(-0.62%)
Apr 13, 2004 1.928 1.940 1.740 1.789 2,376,900 -0.11(-5.90%)
Apr 12, 2004 1.872 1.904 1.844 1.901 1,050,300 +0.06(+3.32%)
Apr 08, 2004 1.789 1.871 1.789 1.840 1,045,800 +0.04(+2.41%)
Apr 07, 2004 1.831 1.849 1.786 1.797 1,784,700 -0.04(-2.18%)
Apr 06, 2004 1.884 1.911 1.834 1.837 2,050,200 -0.04(-2.07%)
Apr 05, 2004 1.876 1.932 1.844 1.876 2,870,100 -0.06(-2.88%)
Apr 02, 2004 1.936 1.943 1.890 1.931 1,545,300 +0.03(+1.82%)
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.