Skip to main content

Intuitive Surgical (NQ: ISRG )

399.02 -1.08 (-0.27%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.48 18.48 18.00 18.18 5,913,846 +0.04(+0.21%)
Jun 29, 2009 17.75 18.39 17.74 18.15 6,578,136 +0.40(+2.25%)
Jun 26, 2009 17.59 17.81 17.38 17.75 4,852,737 +0.14(+0.80%)
Jun 25, 2009 17.68 17.79 16.94 17.61 5,566,941 +0.41(+2.39%)
Jun 24, 2009 17.10 17.46 16.89 17.19 6,556,932 +0.12(+0.72%)
Jun 23, 2009 17.00 17.32 17.00 17.07 5,417,973 -0.07(-0.39%)
Jun 22, 2009 17.78 17.94 17.07 17.14 6,533,856 -0.77(-4.28%)
Jun 19, 2009 17.56 18.17 17.49 17.91 10,544,301 +0.51(+2.92%)
Jun 18, 2009 17.52 17.66 17.21 17.40 7,002,126 -0.16(-0.89%)
Jun 17, 2009 17.55 17.93 17.42 17.55 6,951,744 -0.03(-0.15%)
Jun 16, 2009 18.00 18.07 17.48 17.58 7,842,474 -0.12(-0.67%)
Jun 15, 2009 18.22 18.22 17.62 17.70 7,348,779 -0.80(-4.34%)
Jun 12, 2009 18.52 18.85 18.23 18.50 9,362,934 -0.00(-0.01%)
Jun 11, 2009 17.77 18.96 17.77 18.50 17,258,948 +0.76(+4.26%)
Jun 10, 2009 17.78 17.98 17.33 17.75 9,585,927 +0.33(+1.89%)
Jun 09, 2009 16.90 17.67 16.90 17.42 12,892,455 +0.47(+2.80%)
Jun 08, 2009 17.02 17.32 16.78 16.94 9,532,791 -0.39(-2.26%)
Jun 05, 2009 17.11 17.40 16.73 17.33 15,532,524 +0.06(+0.33%)
Jun 04, 2009 17.37 17.63 16.94 17.28 9,817,740 -0.12(-0.71%)
Jun 03, 2009 17.44 17.44 16.95 17.40 13,046,157 -0.27(-1.53%)
Jun 02, 2009 16.97 17.84 16.67 17.67 16,152,939 +1.09(+6.54%)
Jun 01, 2009 16.89 17.38 16.49 16.59 12,305,007 -0.04(-0.27%)
May 29, 2009 15.86 16.64 15.86 16.63 13,175,046 +1.02(+6.50%)
May 28, 2009 16.05 16.10 15.37 15.62 9,147,672 -0.24(-1.50%)
May 27, 2009 16.29 16.47 15.77 15.85 7,872,012 -0.51(-3.14%)
May 26, 2009 15.59 16.49 15.56 16.37 7,476,651 +0.57(+3.59%)
May 22, 2009 15.95 16.18 15.66 15.80 10,135,224 -0.03(-0.16%)
May 21, 2009 16.60 16.77 15.65 15.83 16,201,089 -0.91(-5.46%)
May 20, 2009 17.33 17.33 16.67 16.74 7,578,792 -0.47(-2.76%)
May 19, 2009 16.95 17.44 16.93 17.21 7,912,323 +0.15(+0.87%)
May 18, 2009 16.88 17.07 16.67 17.07 9,447,246 +0.41(+2.45%)
May 15, 2009 17.06 17.08 16.62 16.66 10,252,890 -0.40(-2.35%)
May 14, 2009 16.84 17.20 16.59 17.06 8,585,892 +0.20(+1.19%)
May 13, 2009 17.27 17.27 16.78 16.86 11,103,102 -0.58(-3.35%)
May 12, 2009 17.69 17.70 17.04 17.44 9,833,850 -0.21(-1.17%)
May 11, 2009 17.38 17.94 17.06 17.65 9,236,880 +0.01(+0.04%)
May 08, 2009 17.80 18.21 17.27 17.64 10,147,023 -0.03(-0.20%)
May 07, 2009 17.80 18.28 17.45 17.68 14,906,511 +0.15(+0.84%)
May 06, 2009 17.18 17.66 17.06 17.53 13,813,911 +0.57(+3.35%)
May 05, 2009 16.54 17.13 16.54 16.96 15,658,146 +0.43(+2.61%)
May 04, 2009 16.46 16.60 15.90 16.53 13,628,916 +0.66(+4.17%)
May 01, 2009 15.92 16.10 15.56 15.87 7,690,311 -0.10(-0.65%)
Apr 30, 2009 16.77 16.77 15.75 15.97 13,520,682 -0.29(-1.80%)
Apr 29, 2009 15.67 16.39 15.63 16.26 10,870,749 +0.81(+5.23%)
Apr 28, 2009 15.62 16.00 15.44 15.45 16,390,413 -0.65(-4.02%)
Apr 27, 2009 16.22 16.70 15.89 16.10 12,921,723 -0.59(-3.54%)
Apr 24, 2009 15.17 17.19 15.11 16.69 29,212,568 +1.53(+10.06%)
Apr 23, 2009 15.14 15.37 14.61 15.17 10,700,541 +0.12(+0.83%)
Apr 22, 2009 14.03 15.44 14.00 15.04 17,317,016 +0.71(+4.99%)
Apr 21, 2009 13.80 14.38 13.78 14.33 8,788,707 +0.33(+2.37%)
Apr 20, 2009 14.13 14.77 13.94 14.00 15,081,021 -0.49(-3.35%)
Apr 17, 2009 12.99 14.72 12.68 14.48 38,965,068 +1.37(+10.47%)
Apr 16, 2009 13.65 14.15 12.58 13.11 52,448,976 +0.07(+0.50%)
Apr 15, 2009 13.07 13.28 12.80 13.05 12,212,424 -0.07(-0.56%)
Apr 14, 2009 13.00 13.43 12.70 13.12 20,096,846 +0.37(+2.92%)
Apr 13, 2009 12.21 13.05 12.21 12.75 15,979,005 +0.28(+2.21%)
Apr 09, 2009 11.55 12.54 11.53 12.47 20,825,460 +1.20(+10.61%)
Apr 08, 2009 10.72 11.29 10.61 11.27 13,623,849 +0.52(+4.85%)
Apr 07, 2009 10.44 10.88 10.44 10.75 14,533,992 -0.23(-2.12%)
Apr 06, 2009 10.72 11.01 10.65 10.99 9,468,918 +0.24(+2.22%)
Apr 03, 2009 10.94 11.07 10.67 10.75 10,642,716 -0.18(-1.61%)
Apr 02, 2009 10.64 11.02 10.53 10.92 16,752,420 +0.44(+4.22%)
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.