Skip to main content

Intuitive Surgical (NQ: ISRG )

399.76 -0.34 (-0.08%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.01 41.80 40.97 41.35 2,778,129 +0.41(+1.01%)
Jun 29, 2011 40.78 41.19 40.75 40.93 2,600,946 +0.29(+0.72%)
Jun 28, 2011 39.67 40.77 39.60 40.64 3,002,274 +1.01(+2.56%)
Jun 27, 2011 38.56 39.83 38.29 39.63 2,350,962 +1.03(+2.66%)
Jun 24, 2011 39.11 39.17 38.48 38.60 2,327,040 -0.67(-1.72%)
Jun 23, 2011 38.64 39.38 38.34 39.27 2,714,130 +0.11(+0.27%)
Jun 22, 2011 39.19 40.00 39.03 39.17 2,925,495 +0.07(+0.18%)
Jun 21, 2011 39.09 39.33 38.90 39.10 2,287,692 +0.02(+0.05%)
Jun 20, 2011 39.10 39.27 38.41 39.08 2,644,965 +0.81(+2.10%)
Jun 17, 2011 38.50 38.92 38.18 38.27 4,822,938 +0.43(+1.15%)
Jun 16, 2011 37.73 38.23 37.60 37.84 2,051,982 -0.01(-0.02%)
Jun 15, 2011 38.07 38.43 37.78 37.85 2,225,610 -0.66(-1.71%)
Jun 14, 2011 38.11 38.64 38.05 38.51 1,946,781 +0.62(+1.64%)
Jun 13, 2011 37.47 38.24 37.47 37.89 1,899,396 +0.30(+0.81%)
Jun 10, 2011 37.93 38.10 37.34 37.58 2,575,017 -0.42(-1.10%)
Jun 09, 2011 38.07 38.41 37.89 38.00 2,079,207 -0.20(-0.52%)
Jun 08, 2011 38.06 38.39 37.71 38.20 2,271,978 -0.01(-0.01%)
Jun 07, 2011 37.91 38.44 37.61 38.20 1,889,946 +0.47(+1.24%)
Jun 06, 2011 38.03 38.15 37.65 37.74 1,458,360 -0.29(-0.77%)
Jun 03, 2011 37.94 38.42 37.85 38.03 2,115,603 +0.04(+0.12%)
May 24, 2011 38.13 38.33 37.91 37.98 1,543,455 -0.14(-0.38%)
May 23, 2011 37.87 38.29 37.53 38.13 2,273,544 -0.57(-1.47%)
May 20, 2011 39.11 39.11 38.69 38.70 2,352,429 -0.51(-1.30%)
May 19, 2011 39.39 39.43 38.69 39.21 1,604,547 +0.01(+0.02%)
May 18, 2011 38.79 39.32 38.44 39.20 2,145,015 +0.32(+0.82%)
May 17, 2011 38.71 38.88 38.05 38.88 2,567,088 +0.09(+0.23%)
May 16, 2011 39.39 39.76 38.74 38.79 2,479,797 -0.76(-1.93%)
May 13, 2011 39.99 40.33 39.44 39.56 1,977,480 -0.56(-1.40%)
May 12, 2011 39.26 40.22 39.00 40.12 2,286,738 +0.71(+1.79%)
May 11, 2011 40.05 40.33 39.13 39.41 1,904,544 -0.67(-1.66%)
May 10, 2011 39.56 40.37 39.48 40.08 3,054,879 +0.53(+1.35%)
May 09, 2011 38.76 39.61 38.45 39.54 2,168,163 +0.84(+2.16%)
May 06, 2011 38.93 39.48 38.67 38.71 2,479,788 +0.16(+0.42%)
May 05, 2011 38.11 39.04 37.94 38.55 2,352,600 +0.17(+0.45%)
May 04, 2011 38.93 39.15 38.24 38.38 2,947,689 -0.73(-1.88%)
May 03, 2011 39.24 39.60 38.97 39.11 2,488,878 -0.24(-0.61%)
May 02, 2011 39.44 39.60 39.02 39.35 2,764,143 +0.50(+1.28%)
Apr 29, 2011 39.52 39.59 38.86 38.86 4,955,850 -0.70(-1.77%)
Apr 28, 2011 39.33 39.70 39.10 39.55 2,152,431 +0.06(+0.14%)
Apr 27, 2011 39.17 39.60 39.00 39.50 2,481,435 +0.30(+0.76%)
Apr 26, 2011 39.20 39.61 38.90 39.20 4,266,180 +0.09(+0.22%)
Apr 25, 2011 39.41 39.62 38.61 39.12 4,824,279 -0.57(-1.44%)
Apr 21, 2011 40.34 40.38 39.61 39.69 5,122,152 -0.64(-1.59%)
Apr 20, 2011 39.58 40.44 39.48 40.33 9,084,636 -0.19(-0.48%)
Apr 19, 2011 39.71 40.73 39.45 40.52 7,055,559 +0.90(+2.27%)
Apr 18, 2011 39.42 39.78 38.89 39.62 4,370,121 -0.42(-1.05%)
Apr 15, 2011 40.44 40.63 40.04 40.04 4,694,814 -0.33(-0.81%)
Apr 14, 2011 40.05 40.55 39.69 40.37 3,846,546 +0.10(+0.25%)
Apr 13, 2011 40.98 41.19 39.67 40.27 5,734,215 -0.44(-1.08%)
Apr 12, 2011 41.28 41.34 40.46 40.71 4,869,990 -0.53(-1.29%)
Apr 11, 2011 40.84 41.40 40.74 41.24 3,390,633 +0.39(+0.95%)
Apr 08, 2011 41.64 41.98 40.45 40.85 4,613,328 -0.49(-1.19%)
Apr 07, 2011 40.80 41.78 40.49 41.34 7,593,750 +0.76(+1.88%)
Apr 06, 2011 39.53 41.11 39.52 40.58 10,377,432 +1.50(+3.84%)
Apr 05, 2011 38.39 39.88 38.39 39.08 7,912,071 +0.55(+1.44%)
Apr 04, 2011 38.46 39.05 38.34 38.53 2,494,926 +0.21(+0.55%)
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.