Skip to main content

Intuitive Surgical (NQ: ISRG )

398.91 -1.19 (-0.30%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.95 30.54 29.78 29.93 4,451,949 -0.02(-0.07%)
Jun 27, 2008 30.00 30.33 29.67 29.95 7,063,731 -0.13(-0.44%)
Jun 26, 2008 30.34 30.72 30.01 30.09 7,543,386 -0.90(-2.89%)
Jun 25, 2008 31.10 31.21 30.39 30.98 6,308,199 +0.39(+1.28%)
Jun 24, 2008 30.68 30.97 30.01 30.59 7,297,011 -0.51(-1.64%)
Jun 23, 2008 31.89 31.89 30.67 31.10 8,878,365 -0.29(-0.91%)
Jun 20, 2008 31.44 31.63 31.19 31.39 7,291,449 -0.51(-1.61%)
Jun 19, 2008 31.65 31.98 31.21 31.90 5,321,574 +0.45(+1.42%)
Jun 18, 2008 31.06 31.64 31.01 31.46 6,560,469 +0.12(+0.39%)
Jun 17, 2008 31.29 31.54 31.03 31.34 4,747,113 +0.17(+0.55%)
Jun 16, 2008 30.78 31.24 30.51 31.17 5,793,300 -0.06(-0.18%)
Jun 13, 2008 30.28 31.22 30.00 31.22 6,552,990 +1.26(+4.21%)
Jun 12, 2008 29.67 30.51 29.28 29.96 6,561,054 +0.42(+1.41%)
Jun 11, 2008 30.44 30.44 29.48 29.55 5,531,967 -0.48(-1.61%)
Jun 10, 2008 29.69 30.16 29.25 30.03 10,484,307 -0.54(-1.76%)
Jun 09, 2008 31.40 31.40 30.18 30.57 7,337,052 -0.65(-2.07%)
Jun 06, 2008 32.11 32.19 30.96 31.21 7,000,155 -1.17(-3.60%)
Jun 05, 2008 31.89 32.38 31.49 32.38 6,001,425 +0.59(+1.87%)
Jun 04, 2008 31.60 32.17 31.35 31.79 7,342,038 +0.26(+0.82%)
Jun 03, 2008 32.19 32.20 31.02 31.53 9,051,201 -0.54(-1.67%)
Jun 02, 2008 32.59 32.95 31.78 32.06 8,922,591 -0.56(-1.71%)
May 30, 2008 32.55 33.00 32.23 32.62 55,915,272 +0.24(+0.73%)
May 29, 2008 31.81 32.78 31.81 32.39 5,124,798 +0.29(+0.91%)
May 28, 2008 32.06 32.09 31.58 32.09 3,304,287 +0.31(+0.97%)
May 27, 2008 31.78 31.83 31.25 31.79 4,017,771 +0.15(+0.46%)
May 26, 2008 31.42 31.94 31.04 31.64 9,626,481 +0.00(+0.00%)
May 23, 2008 31.42 31.94 31.04 31.64 9,623,781 +1.11(+3.65%)
May 22, 2008 31.46 31.64 30.31 30.53 14,383,161 -1.54(-4.82%)
May 21, 2008 33.02 33.44 32.03 32.07 5,835,384 -1.08(-3.25%)
May 20, 2008 33.11 33.30 32.66 33.15 4,332,384 -0.02(-0.05%)
May 19, 2008 33.49 34.30 33.07 33.17 8,444,232 -0.14(-0.42%)
May 16, 2008 32.55 33.81 32.48 33.31 11,905,479 +0.75(+2.31%)
May 15, 2008 31.74 32.64 31.74 32.55 7,044,912 +0.79(+2.49%)
May 14, 2008 32.26 32.65 31.74 31.76 4,940,415 -0.50(-1.56%)
May 13, 2008 32.40 32.40 31.81 32.27 3,310,092 -0.09(-0.29%)
May 12, 2008 32.06 32.40 31.73 32.36 3,892,329 +0.24(+0.74%)
May 09, 2008 31.60 32.20 31.36 32.12 4,090,095 +0.17(+0.53%)
May 08, 2008 32.20 32.30 31.42 31.95 6,439,482 -0.14(-0.42%)
May 07, 2008 32.51 32.78 31.97 32.09 6,952,950 -0.51(-1.55%)
May 06, 2008 32.62 32.77 31.85 32.59 5,031,747 -0.16(-0.48%)
May 05, 2008 32.22 33.08 32.00 32.75 6,854,733 +0.52(+1.63%)
May 02, 2008 33.00 33.17 32.07 32.23 5,026,761 -0.49(-1.50%)
May 01, 2008 32.43 32.87 31.93 32.72 6,204,915 +0.58(+1.79%)
Apr 30, 2008 32.12 32.87 31.81 32.14 9,101,772 -0.19(-0.60%)
Apr 29, 2008 31.67 32.58 31.44 32.33 9,966,744 +0.61(+1.93%)
Apr 28, 2008 31.44 32.19 31.35 31.72 10,224,162 +0.64(+2.04%)
Apr 25, 2008 31.10 31.31 30.56 31.09 7,609,941 +0.13(+0.42%)
Apr 24, 2008 31.22 31.94 30.45 30.96 9,038,961 -0.48(-1.54%)
Apr 23, 2008 30.77 31.61 30.21 31.44 11,960,613 +0.83(+2.70%)
Apr 22, 2008 31.67 31.89 30.56 30.61 12,672,945 -1.77(-5.48%)
Apr 21, 2008 32.12 32.56 30.62 32.39 21,040,532 +0.33(+1.03%)
Apr 18, 2008 34.50 34.66 31.69 32.06 45,901,692 -6.67(-17.22%)
Apr 17, 2008 38.46 39.55 38.13 38.72 18,796,590 +0.28(+0.73%)
Apr 16, 2008 38.16 38.51 37.68 38.44 9,291,402 +0.69(+1.82%)
Apr 15, 2008 36.44 37.76 36.15 37.76 12,976,605 +1.66(+4.61%)
Apr 14, 2008 36.92 37.00 35.09 36.09 12,357,729 -0.97(-2.62%)
Apr 11, 2008 36.71 38.58 36.69 37.06 18,016,658 -2.26(-5.74%)
Apr 10, 2008 38.09 39.78 37.75 39.32 14,073,804 +1.98(+5.30%)
Apr 09, 2008 38.77 38.80 36.88 37.34 11,652,669 -1.23(-3.18%)
Apr 08, 2008 38.33 39.05 37.92 38.57 6,574,662 +0.22(+0.57%)
Apr 07, 2008 38.11 39.77 37.91 38.35 12,186,360 +0.74(+1.98%)
Apr 04, 2008 37.84 38.00 36.91 37.60 7,456,005 +0.16(+0.43%)
Apr 03, 2008 37.84 37.95 37.12 37.44 6,772,635 -0.34(-0.89%)
Apr 02, 2008 38.48 38.88 37.56 37.78 7,739,883 -0.77(-1.99%)
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.