$485.72 -0.12 (%) Intuitive Surgical Inc - NASDAQ

Jul. 2, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
7/2/2015487.86488.24482.10486.29217,492
7/1/2015487.43490.25482.78485.84277,543
6/30/2015488.42488.42480.09484.50321,590
6/29/2015491.91495.20483.28483.78193,370
6/26/2015497.43503.23495.37497.15372,398
6/25/2015493.15505.00493.15494.86258,570
6/24/2015497.67499.94492.34492.45122,563
6/23/2015498.57503.35496.00496.62176,661
6/22/2015497.75501.84494.65499.45189,552
6/19/2015495.73498.73492.96494.75389,658
6/18/2015491.32497.38489.67496.00230,720
6/17/2015491.97497.64487.00488.83318,960
6/16/2015492.49495.70490.26490.83159,697
6/15/2015493.28495.58487.03491.68190,078
6/12/2015495.55497.89491.44495.66270,731
6/11/2015502.39508.78497.41498.24289,837
6/10/2015497.75507.94494.50504.21370,801
6/9/2015489.44498.72487.44497.22278,679
6/8/2015495.93498.62489.96490.56157,882
6/5/2015497.34498.34491.11495.08117,436
6/4/2015498.73499.60493.73496.24150,004
6/3/2015498.94502.38495.88501.14140,317
6/2/2015500.54500.94496.00499.13237,461
6/1/2015491.36509.58489.34502.18568,377
5/29/2015486.06493.00483.34487.75435,392
5/28/2015491.52492.99484.41485.80291,152
5/27/2015487.16494.04485.50493.66304,720
5/26/2015494.00494.23486.45487.17227,312
5/22/2015494.79497.97492.66495.27204,781
5/21/2015490.98497.40490.75494.95204,074
5/20/2015504.00504.06491.17492.37355,956
5/19/2015503.32503.99499.64502.86153,336
5/18/2015502.65504.40500.10502.65231,501
5/15/2015504.86504.86499.43503.66199,753
5/14/2015500.74505.95495.81502.35302,009
5/13/2015494.09500.42493.13498.46286,886
5/12/2015493.00499.16490.46494.84338,570
5/11/2015493.82498.31489.03496.37292,911
5/8/2015493.46495.35488.95494.32248,925
5/7/2015489.13495.37485.52489.13296,872
5/6/2015494.35496.75482.87488.71416,922
5/5/2015495.53498.36492.25492.96268,172
5/4/2015500.00501.57493.00498.36271,098
5/1/2015494.51499.40492.83497.96281,133
4/30/2015498.89499.12491.49495.98324,494
4/29/2015504.94505.33495.00499.53248,949
4/28/2015501.00508.36493.93504.94344,789
4/27/2015505.92511.81499.75500.52309,283
4/24/2015505.33514.40504.22505.92333,894
4/23/2015515.30519.28512.50512.77404,697
4/22/2015530.98536.54516.17516.93709,471
4/21/2015554.79559.04543.74546.73479,372
4/20/2015543.90554.18540.75552.98452,825
4/17/2015535.80542.52534.29540.70379,929
4/16/2015536.31546.14528.27543.49381,203
4/15/2015536.75539.35531.33533.71203,753
4/14/2015540.07545.00529.12536.05382,852
4/13/2015530.86548.38529.00542.31550,489
4/10/2015513.09533.44509.03530.36473,261
4/9/2015512.25517.41509.21513.09163,105
4/8/2015509.80515.34509.49511.46174,689
4/7/2015516.64517.54512.10512.46187,772
4/6/2015504.17515.91503.00514.33271,747
4/2/2015508.32510.98500.69508.29168,055
4/1/2015501.94509.07495.92506.52286,194
3/31/2015503.77514.99503.77505.03216,157
3/30/2015500.57508.00497.96506.16198,729
3/27/2015494.40504.68494.40497.25264,528
3/26/2015494.56505.96492.04498.99274,045
3/25/2015503.03508.30494.15495.23207,192
3/24/2015508.17510.55502.33503.70153,596
3/23/2015509.03511.19504.97508.21154,170
3/20/2015511.93514.70507.16509.03287,987
3/19/2015507.30511.13506.39508.76128,978
3/18/2015507.21512.06499.96508.86219,080
3/17/2015504.23508.81503.44505.75211,838
3/16/2015494.05508.03493.31506.82217,590
3/13/2015497.50500.78491.02493.45201,001
3/12/2015497.58502.90493.16499.25144,858
3/11/2015487.15496.91487.08493.51214,136
3/10/2015488.60492.61487.49487.52258,976
3/9/2015490.70494.00486.67492.59299,387
3/6/2015496.98499.52491.74494.04272,346
3/5/2015501.46504.41498.05499.52205,120
3/4/2015505.47505.93499.00500.56264,151
3/3/2015508.25510.99502.05509.07278,114
3/2/2015500.98504.99500.98503.26178,242
2/27/2015506.33506.33497.54500.00282,662
2/26/2015508.69512.51503.76506.33125,132
2/25/2015510.01513.19505.00507.66115,878
2/24/2015512.76513.64509.52511.87119,477
2/23/2015509.63514.93508.62513.70116,551
2/20/2015511.25513.38506.28513.31154,321
2/19/2015509.51512.85505.42511.47128,160
2/18/2015513.50514.88510.14512.86111,808
2/17/2015510.73516.27507.20514.00190,917
2/13/2015506.22511.26505.69510.73139,874
2/12/2015500.15508.28495.88507.71236,888
2/11/2015499.10504.00496.56498.93134,549
2/10/2015502.73504.98495.51499.87310,794
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!