Advertisements

Intuitive Surgical Inc. (ISRG) Historical Prices

Historical Data for Intuitive Surgical Inc. (ISRG)
$ 369.87   9.31 (+2.58%) Volume: 1.47m 4:00 PM EST Dec 15, 2017
After Hours:  $ 370.00   0.13 (+0.04%) Volume: 144.81k 7:57 PM EST Dec 15, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/15/17 364.13 373.33 361.22 369.87 1,473,100 9.31 2.58% 369.87 543.69m 13,882
12/14/17 370.00 373.87 359.75 360.56 1,202,830 -10.52 -2.83% 360.56 437.15m 18,019
12/13/17 370.49 373.07 368.53 371.08 1,070,011 0.59 0.16% 371.08 397.13m 9,577
12/12/17 373.55 374.77 368.51 370.49 1,280,305 -3.06 -0.82% 370.49 474.66m 15,291
12/11/17 378.34 379.696 371.585 373.55 1,321,543 -6.06 -1.60% 373.55 494.17m 14,072
12/08/17 386.61 389.40 378.59 379.61 788,120 -4.17 -1.09% 379.61 301.72m 9,944
12/07/17 381.71 384.92 378.6982 383.78 766,668 4.74 1.25% 383.78 293.31m 11,059
12/06/17 368.79 379.69 365.60 379.04 1,051,740 9.54 2.58% 379.04 394.42m 12,333
12/05/17 369.69 377.552 365.61 369.50 1,864,329 -0.45 -0.12% 369.50 691.71m 20,454
12/04/17 399.83 400.00 369.09 369.95 2,158,942 -26.71 -6.73% 369.95 820.24m 25,323
12/01/17 398.60 402.00 388.25 396.66 1,376,440 -3.12 -0.78% 396.66 543.66m 17,059
11/30/17 398.00 401.00 393.52 399.78 1,854,774 5.48 1.39% 399.78 739.07m 15,050
11/29/17 402.37 404.58 391.02 394.30 1,027,437 -7.93 -1.97% 394.30 406.54m 16,687
11/28/17 404.48 404.48 400.2774 402.23 850,192 -1.47 -0.36% 402.23 342.3m 12,469
11/27/17 399.00 405.05 398.99 403.70 780,353 5.55 1.39% 403.70 314.68m 10,795
11/24/17 396.59 398.77 396.17 398.15 339,444 1.56 0.39% 398.15 134.97m 3,613
11/22/17 398.00 398.49 394.68 396.59 488,841 -1.90 -0.48% 396.59 193.7m 7,922
11/21/17 396.22 398.95 395.02 398.49 782,930 5.46 1.39% 398.49 311.13m 11,127
11/20/17 392.48 394.2919 390.29 393.03 697,725 0.55 0.14% 393.03 273.88m 7,890