Advertisements

Intuitive Surgical Inc. (ISRG) Historical Prices

Historical Data for Intuitive Surgical Inc. (ISRG)
$ 367.47   10.01 (+2.80%) Volume: 581.59k 10:13 AM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 357.48 370.88 356.905 367.47 581,589 10.01 2.80% 367.47 212.39m 6,282
10/19/17 355.42 357.57 350.00 357.46 1,061,736 3.09 0.87% 357.46 376.73m 14,614
10/18/17 357.27 358.25 353.8901 354.37 676,923 -0.63 -0.18% 354.37 240.93m 11,707
10/17/17 356.01 356.57 353.26 355.00 878,700 1.45 0.41% 355.00 312.19m 10,653
10/16/17 358.23 361.68 352.91 353.55 1,223,084 -8.74 -2.41% 353.55 436.1m 16,592
10/13/17 363.00 365.77 361.70 362.29 714,554 -0.24 -0.07% 362.29 259.52m 10,467
10/12/17 363.89 364.93 361.28 362.53 842,875 2.24 0.62% 362.53 306.07m 10,978
10/11/17 357.29 360.52 356.12 360.29 537,761 5.30 1.49% 360.29 193.05m 8,731
10/10/17 356.91 357.44 352.80 354.99 568,290 0.38 0.11% 354.99 201.92m 9,616
10/09/17 363.54 363.54 353.88 354.61 861,534 -6.86 -1.90% 354.61 306.78m 13,038
10/06/17 362.09 367.50 360.20 361.47 889,950 -1.7563 -0.48% 361.47 323.16m 13,340
10/05/17 1,092.43 1,094.55 1,074.00 1,089.68 392,200 1.5933 0.44% 363.2263 426.24m 5,032
10/04/17 1,077.59 1,089.99 1,076.18 1,084.90 278,833 3.67 1.03% 361.633 302.59m 5,873
10/03/17 1,064.63 1,076.00 1,062.67 1,073.89 333,708 4.47 1.26% 357.963 358.16m 6,234
10/02/17 1,049.10 1,064.70 1,047.57 1,060.48 285,157 4.8667 1.40% 353.493 301.74m 6,496
09/29/17 1,028.15 1,048.76 1,026.27 1,045.88 228,270 6.6667 1.95% 348.6263 238.28m 4,855
09/28/17 1,024.34 1,029.21 1,020.64 1,025.88 178,583 0.599999 0.18% 341.9597 183.13m 3,905
09/27/17 1,018.75 1,025.86 1,018.53 1,024.08 212,138 2.48 0.73% 341.3597 216.95m 4,237
09/26/17 1,021.95 1,026.70 1,013.39 1,016.64 174,774 -0.233333 -0.07% 338.8797 177.99m 3,850
09/25/17 1,034.78 1,034.80 1,013.56 1,017.34 228,464 -4.7267 -1.37% 339.113 232.83m 5,458
09/22/17 1,030.50 1,032.86 1,022.20 1,031.52 165,041 0.436666 0.13% 343.8397 169.6m 3,719
09/21/17 1,048.16 1,048.81 1,029.75 1,030.21 240,363 -5.3867 -1.54% 343.403 248.74m 5,089
09/20/17 1,045.36 1,052.00 1,040.01 1,046.37 162,528 0.299999 0.09% 348.7897 170.09m 3,113