$514.24 -1.33 (%) Intuitive Surgical Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISRG historical data

Date Open High Low Close Volume
8/28/2015512.39516.49510.79514.24135,743
8/27/2015512.70515.69509.69515.57245,622
8/26/2015506.19508.79495.96508.45323,810
8/25/2015500.00509.91493.00494.46490,093
8/24/2015481.63500.11475.03490.81493,085
8/21/2015509.64514.05502.83506.84350,187
8/20/2015522.08524.58513.84514.22234,627
8/19/2015530.70530.70522.84526.62272,757
8/18/2015534.26534.26528.53529.70145,843
8/17/2015527.92533.70523.01533.05154,408
8/14/2015528.30530.35525.33529.87123,129
8/13/2015528.82531.59525.80527.87174,339
8/12/2015527.91530.41525.00529.28286,963
8/11/2015532.00534.00525.92529.84186,983
8/10/2015533.95534.00529.08532.26285,732
8/7/2015524.14533.99521.13532.99241,220
8/6/2015529.66532.53523.50524.07176,127
8/5/2015529.35534.45529.35531.07185,696
8/4/2015524.16528.97522.16526.75182,242
8/3/2015531.66533.50521.15526.50326,941
7/31/2015540.08540.08531.99533.17240,342
7/30/2015540.11541.72536.15539.62180,858
7/29/2015538.60544.37535.82540.29182,942
7/28/2015541.30543.50538.00540.26357,134
7/27/2015539.25545.50537.80544.15468,656
7/24/2015529.09552.60523.54546.08680,105
7/23/2015549.99560.57545.56557.20494,607
7/22/2015561.00564.86547.38549.881,303,912
7/21/2015497.69507.69495.97505.09487,672
7/20/2015489.41498.98487.43497.61219,624
7/17/2015489.91491.80486.84489.81296,464
7/16/2015492.81494.36488.76490.01219,910
7/15/2015493.41496.16488.96490.48322,848
7/14/2015499.00499.40488.65491.95324,913
7/13/2015481.05499.08481.05497.54221,141
7/10/2015486.50489.18484.00487.87127,288
7/9/2015484.89486.56479.57481.47134,578
7/8/2015480.36484.22474.72478.65204,632
7/7/2015480.44481.94471.13481.47183,414
7/6/2015477.63482.62470.79478.10469,447
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
  • 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!