$615.32 +0.17 (%) Intuitive Surgical Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
5/4/2016615.63619.49611.93615.15263,752
5/3/2016626.77629.81615.02618.63346,365
5/2/2016627.78635.38626.23633.36237,204
4/29/2016627.00628.61620.00626.36282,129
4/28/2016627.84644.91627.84631.50372,060
4/27/2016633.68636.73627.11633.01248,668
4/26/2016640.00640.00630.32632.50297,338
4/25/2016632.92642.33632.54638.74311,145
4/22/2016631.50640.00627.90638.15419,602
4/21/2016643.56648.87639.08641.91247,115
4/20/2016644.97654.88641.94644.56697,495
4/19/2016627.00627.69617.23623.71659,968
4/18/2016624.57629.20621.37626.98372,461
4/15/2016624.48627.99620.03624.22285,436
4/14/2016627.01628.60622.00623.09160,942
4/13/2016626.85630.67622.25627.01329,520
4/12/2016626.40629.37619.45625.51291,435
4/11/2016623.04626.92618.80620.20229,889
4/8/2016620.93626.80615.17619.77260,198
4/7/2016625.88625.88609.02614.78270,630
4/6/2016611.92628.54611.92626.12377,638
4/5/2016617.52619.25609.36612.92318,500
4/4/2016607.50627.94603.28622.06509,060
4/1/2016595.19606.54591.04606.50457,331
3/31/2016599.28605.49595.19601.05225,360
3/30/2016607.75607.75594.03598.28294,082
3/29/2016583.15604.00582.00603.07340,356
3/28/2016585.70586.78580.46584.17205,359
3/24/2016583.32584.07575.82583.31320,356
3/23/2016591.23595.98586.15586.33279,292
3/22/2016579.62591.85577.40591.03367,220
3/21/2016582.00589.21577.50582.99381,213
3/18/2016565.99583.52562.60583.05635,810
3/17/2016588.54590.00561.02562.35582,733
3/16/2016582.81594.23582.68587.38344,787
3/15/2016587.13594.71583.36587.40504,970
3/14/2016580.06595.99575.18593.07514,792
3/11/2016575.00584.30573.22580.45333,363
3/10/2016571.90574.72566.90573.70271,854
3/9/2016570.03573.57565.05572.90306,834
3/8/2016568.31572.80565.61566.86272,396
3/7/2016570.45576.37565.02572.69312,920
3/4/2016574.46575.96568.21570.65365,238
3/3/2016570.01576.00568.33574.04327,534
3/2/2016567.37574.50567.33573.81552,279
3/1/2016564.23574.50561.39571.49517,964
2/29/2016566.47569.87562.46563.06472,020
2/26/2016560.00570.11557.00567.47673,745
2/25/2016555.00559.78546.45559.28437,004
2/24/2016544.01554.99544.01553.65369,888
2/23/2016547.15553.00544.10548.90234,380
2/22/2016549.00552.00543.40551.51249,435
2/19/2016538.65547.05530.46546.34261,350
2/18/2016540.86544.93538.10542.62250,559
2/17/2016535.54542.50532.00541.86315,578
2/16/2016536.00536.00525.64535.16335,459
2/12/2016523.15534.52517.21531.28223,159
2/11/2016514.33525.00514.33521.55339,653
2/10/2016510.04528.92510.04524.41341,772
2/9/2016507.14520.50502.01508.82459,235
2/8/2016530.56530.56502.04507.28644,464
2/5/2016551.00554.43533.95536.24645,943
2/4/2016543.65553.95537.12551.93425,403
2/3/2016543.48545.31532.07545.10317,291
2/2/2016539.42544.88534.09539.35235,384
2/1/2016539.00546.35537.66543.16329,255
1/29/2016527.59541.24527.59540.85467,966
1/28/2016535.65538.87520.50526.59441,655
1/27/2016546.24547.56531.97534.02366,859
1/26/2016550.00554.99541.93545.24439,447
1/25/2016563.88570.61556.75558.22460,572
1/22/2016568.88580.00555.95566.11747,760
1/21/2016556.51559.90541.63555.60691,668
1/20/2016552.34561.79538.02554.56517,510
1/19/2016558.54566.35552.53556.49533,202
1/15/2016540.24558.00539.94557.25589,790
1/14/2016549.29557.47538.13555.77584,056
1/13/2016562.44572.01544.37545.14948,155
1/12/2016544.66547.13535.00542.12305,429
1/11/2016540.56547.27530.79539.58460,293
1/8/2016539.66543.16533.01536.54337,476
1/7/2016545.46556.55536.36536.90588,952
1/6/2016547.30556.74543.05553.24504,030
1/5/2016549.05554.04544.00551.96364,065
1/4/2016547.16549.83538.80547.39531,311
12/31/2015550.61552.88545.75546.16180,555
12/30/2015554.97555.63551.32552.51189,540
12/29/2015549.77556.60548.01553.37273,132
12/28/2015546.58549.50542.57547.11160,092
12/24/2015548.67549.00545.38547.45102,124
12/23/2015544.98548.98539.68547.73221,200
12/22/2015541.65544.34535.82541.45208,346
12/21/2015536.39539.99533.75539.32257,698
12/18/2015534.69543.34533.08534.18569,768
12/17/2015544.08547.94536.91539.07274,987
12/16/2015540.87546.86534.32545.13259,973
12/15/2015530.53543.06524.92537.06446,005
12/14/2015522.97533.04521.10528.75387,946
12/11/2015520.22529.52519.60523.47400,723
12/10/2015511.62529.88509.12526.04322,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center