December 15th, 2015

Intuitive Surgical (NQ: ISRG )

726.37 USD +1.53 (+0.21%)
Official Closing Price Updated: 7:39 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 729.30 732.74 724.87 726.37 342,999 +1.53(+0.21%)
Nov 24, 2020 726.90 728.65 721.02 724.84 587,235 +5.79(+0.81%)
Nov 23, 2020 731.48 734.04 713.07 719.05 500,994 -11.69(-1.60%)
Nov 20, 2020 731.01 735.26 726.63 730.74 389,600 -3.21(-0.44%)
Nov 19, 2020 730.76 737.43 723.49 733.95 380,485 +0.57(+0.08%)
Nov 18, 2020 747.24 747.73 733.00 733.38 434,003 -15.77(-2.11%)
Nov 17, 2020 747.97 752.28 740.65 749.15 384,302 -9.04(-1.19%)
Nov 16, 2020 760.00 764.04 748.12 758.19 520,362 +4.81(+0.64%)
Nov 13, 2020 748.33 755.32 744.73 753.38 287,400 +12.61(+1.70%)
Nov 12, 2020 744.17 751.78 736.97 740.77 413,794 +3.22(+0.44%)
Nov 11, 2020 754.53 759.83 736.12 737.55 518,645 -11.95(-1.59%)
Nov 10, 2020 771.04 771.71 742.00 749.50 640,628 -23.95(-3.10%)
Nov 09, 2020 762.99 792.54 755.78 773.45 1,127,872 +39.58(+5.39%)
Nov 06, 2020 729.41 737.40 720.25 733.87 406,000 +5.59(+0.77%)
Nov 05, 2020 734.54 734.79 718.66 728.28 535,289 +18.63(+2.63%)
Nov 04, 2020 708.68 717.96 700.71 709.65 920,273 +27.65(+4.05%)
Nov 03, 2020 684.00 696.78 680.82 682.00 626,458 +6.02(+0.89%)
Nov 02, 2020 680.62 683.00 669.29 675.98 621,792 +8.90(+1.33%)
Oct 30, 2020 682.20 686.00 653.00 667.08 996,700 -19.20(-2.80%)
Oct 29, 2020 690.00 694.47 683.37 686.28 886,099 -1.52(-0.22%)
Oct 28, 2020 704.32 705.14 687.79 687.80 563,951 -33.10(-4.59%)
Oct 27, 2020 713.52 728.05 711.37 720.90 324,981 +9.13(+1.28%)
Oct 26, 2020 727.08 729.77 700.68 711.77 513,617 -23.71(-3.22%)
Oct 23, 2020 738.33 739.99 727.49 735.48 281,600 +2.54(+0.35%)
Oct 22, 2020 729.62 738.34 723.89 732.94 311,659 +4.46(+0.61%)
Oct 21, 2020 730.80 734.66 722.59 728.48 612,842 -4.52(-0.62%)
Oct 20, 2020 736.12 745.55 729.90 733.00 399,789 -3.12(-0.42%)
Oct 19, 2020 755.25 771.62 729.37 736.12 577,594 -16.56(-2.20%)
Oct 16, 2020 725.00 760.88 716.28 752.68 1,032,200 +11.68(+1.58%)
Oct 15, 2020 742.07 755.40 740.00 741.00 926,752 -10.08(-1.34%)
Oct 14, 2020 759.31 766.18 746.16 751.08 638,272 -4.27(-0.57%)
Oct 13, 2020 755.92 761.05 749.73 755.35 544,530 -0.32(-0.04%)
Oct 12, 2020 748.74 759.03 743.23 755.67 755,113 +17.48(+2.37%)
Oct 09, 2020 729.88 741.27 728.00 738.19 413,400 +15.17(+2.10%)
Oct 08, 2020 725.00 728.62 720.12 723.02 370,338 +2.74(+0.38%)
Oct 07, 2020 708.44 721.99 708.44 720.28 393,467 +21.26(+3.04%)
Oct 06, 2020 709.53 716.22 696.29 699.02 411,968 -8.68(-1.23%)
Oct 05, 2020 699.10 708.56 696.82 707.70 402,153 +11.42(+1.64%)
Oct 02, 2020 700.08 707.57 692.10 696.28 534,400 -14.24(-2.00%)
Oct 01, 2020 713.11 718.43 704.02 710.52 414,643 +0.98(+0.14%)
Sep 30, 2020 697.15 717.89 690.55 709.54 631,745 +16.61(+2.40%)
Sep 29, 2020 698.00 715.89 690.55 692.93 542,017 -0.23(-0.03%)
Sep 28, 2020 685.00 695.56 680.03 693.16 650,440 +19.43(+2.88%)
Sep 25, 2020 654.66 677.92 653.00 673.73 522,200 +16.20(+2.46%)
Sep 24, 2020 652.14 663.68 647.54 657.53 414,959 +0.12(+0.02%)
Sep 23, 2020 675.63 676.20 655.18 657.41 625,477 -8.61(-1.29%)
Sep 22, 2020 648.46 667.44 641.64 666.02 1,236,183 +24.07(+3.75%)
Sep 21, 2020 648.10 648.10 633.29 641.95 784,330 -13.62(-2.08%)
Sep 18, 2020 679.00 685.15 649.42 655.57 1,341,500 -25.30(-3.72%)
Sep 17, 2020 685.21 690.29 673.49 680.87 819,621 -10.52(-1.52%)
Sep 16, 2020 720.32 723.53 689.66 691.39 770,786 -24.18(-3.38%)
Sep 15, 2020 724.25 726.16 711.14 715.57 378,481 -0.77(-0.11%)
Sep 14, 2020 712.41 722.14 711.14 716.34 389,604 +13.80(+1.96%)
Sep 11, 2020 713.83 715.53 697.99 702.54 433,400 -3.06(-0.43%)
Sep 10, 2020 718.50 728.69 701.27 705.60 521,283 -13.88(-1.93%)
Sep 09, 2020 703.36 726.71 702.16 719.48 616,795 +25.31(+3.65%)
Sep 08, 2020 710.00 717.87 692.03 694.17 1,041,377 -41.11(-5.59%)
Sep 04, 2020 743.11 749.85 717.75 735.28 829,200 -6.33(-0.85%)
Sep 03, 2020 752.86 756.98 724.13 741.61 1,083,547 -23.50(-3.07%)
Sep 02, 2020 742.01 778.83 738.33 765.11 1,078,015 +23.54(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.