Advertisements

Intuitive Surgical Inc. (ISRG) Historical Prices

Historical Data for Intuitive Surgical Inc. (ISRG)
$ 518.52   -5.82 (-1.11%) Volume: 350.28k 12:15 PM EDT Jul 16, 2018
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/16/18 524.33 524.33 512.42 518.52 350.28k -5.82 -1.11% 518.52 180.8m 5,605
07/13/18 523.52 532.30 522.395 524.34 1.07m -0.66 -0.13% 524.34 565.3m 16,810
07/12/18 506.80 525.12 506.78 525.00 1.45m 20.78 4.12% 525.00 752.83m 20,689
07/11/18 501.49 506.92 500.29 504.22 881.93k 2.11 0.42% 504.22 444.32m 14,173
07/10/18 500.00 502.87 495.37 502.11 898.36k 2.69 0.54% 502.11 448.98m 13,873
07/09/18 498.73 501.65 492.44 499.42 751.58k 3.96 0.80% 499.42 374.26m 11,563
07/06/18 488.98 498.06 486.35 495.46 600.7k 8.07 1.66% 495.46 297.22m 10,928
07/05/18 489.22 491.74 483.94 487.39 716.67k 1.81 0.37% 487.39 349.33m 9,855
07/03/18 490.34 490.34 481.99 485.58 383.14k -2.52 -0.52% 485.58 186.09m 6,965
07/02/18 476.48 488.56 471.80 488.10 617.55k 9.62 2.01% 488.10 298.13m 13,001
06/29/18 484.01 485.53 478.26 478.48 639.8k -5.23 -1.08% 478.48 307.02m 10,377
06/28/18 476.40 485.35 472.17 483.71 489.93k 7.32 1.54% 483.71 235.48m 9,903
06/27/18 488.00 490.98 476.11 476.39 627k -6.39 -1.32% 476.39 301.8m 12,685
06/26/18 473.57 485.865 473.57 482.78 619.22k 9.30 1.96% 482.78 298.34m 12,247
06/25/18 480.35 482.66 467.98 473.48 884.5k -9.73 -2.01% 473.48 418.29m 18,857
06/22/18 488.72 489.59 482.16 483.21 570.02k -3.87 -0.79% 483.21 276.11m 8,345
06/21/18 488.75 491.52 483.00 487.08 565.7k -0.37 -0.08% 487.08 275.39m 10,626
06/20/18 491.00 493.999 486.4904 487.45 400.1k -1.15 -0.24% 487.45 195.76m 8,587
06/19/18 486.87 488.81 483.16 488.60 611.21k -2.07 -0.42% 488.60 297.58m 10,851
06/18/18 488.72 491.99 485.35 490.67 683.37k 0.18 0.04% 490.67 334.57m 11,396