ISRG Historical Prices | Intuitive Surgical, Inc. Stock

All Ordinaries

0.50%

Intuitive Surgical, Inc. (ISRG)

-NasdaqGS

484.00 18 May 06:00

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	479.58	484.83	479.00	484.00	390,900	484.00
16 May 2013	482.10	485.23	474.18	476.22	289,000	476.22
15 May 2013	489.09	489.33	483.60	484.40	172,900	484.40
14 May 2013	485.80	491.09	485.50	487.73	220,500	487.73
13 May 2013	497.24	500.72	485.00	485.69	442,600	485.69
10 May 2013	493.00	500.65	488.91	499.57	849,300	499.57
9 May 2013	490.22	511.79	490.00	505.80	395,900	505.80
8 May 2013	489.30	490.77	480.65	489.31	375,200	489.31
7 May 2013	501.55	502.80	489.43	490.07	281,200	490.07
6 May 2013	503.00	504.50	501.12	501.58	195,700	501.58
3 May 2013	497.44	504.55	495.35	503.82	319,300	503.82
2 May 2013	489.86	494.79	489.01	491.86	178,100	491.86
1 May 2013	491.59	496.88	489.03	490.16	161,800	490.16
30 Apr 2013	488.38	493.46	487.60	492.29	210,900	492.29
29 Apr 2013	488.20	491.25	480.45	489.16	319,500	489.16
26 Apr 2013	482.53	488.24	479.02	486.76	347,200	486.76
25 Apr 2013	478.60	488.24	476.23	483.80	315,700	483.80
24 Apr 2013	469.25	479.58	469.25	476.88	269,400	476.88
23 Apr 2013	474.98	481.99	467.69	471.07	502,900	471.07
22 Apr 2013	484.52	489.26	470.00	474.87	655,900	474.87
19 Apr 2013	469.00	485.22	465.72	484.75	1,528,100	484.75
18 Apr 2013	507.00	510.32	488.57	493.37	716,100	493.37
17 Apr 2013	505.64	512.64	501.56	507.64	395,500	507.64
16 Apr 2013	511.85	515.00	505.43	510.38	324,500	510.38
15 Apr 2013	511.15	515.73	508.00	509.99	392,600	509.99
12 Apr 2013	512.03	514.99	506.12	512.05	373,200	512.05
11 Apr 2013	500.00	513.91	500.00	512.57	345,800	512.57
10 Apr 2013	497.03	502.50	494.91	498.83	305,800	498.83
9 Apr 2013	496.50	499.28	490.79	496.53	284,000	496.53
8 Apr 2013	492.19	501.60	491.61	494.00	332,400	494.00
5 Apr 2013	489.81	492.99	486.04	489.97	274,900	489.97
4 Apr 2013	499.00	504.00	490.01	496.64	436,800	496.64
3 Apr 2013	494.00	503.60	490.94	498.49	454,400	498.49
2 Apr 2013	485.83	495.73	485.83	490.80	362,400	490.80
1 Apr 2013	492.87	494.00	483.41	484.58	328,100	484.58
28 Mar 2013	489.99	494.94	488.34	491.19	296,300	491.19
27 Mar 2013	495.29	499.63	489.17	490.53	410,600	490.53
26 Mar 2013	487.90	497.58	482.19	497.25	710,700	497.25
25 Mar 2013	490.01	493.62	484.11	488.40	403,400	488.40
22 Mar 2013	488.59	492.93	482.05	489.39	559,600	489.39
21 Mar 2013	510.00	512.00	486.34	486.79	738,100	486.79
20 Mar 2013	483.86	496.88	483.00	495.87	782,800	495.87
19 Mar 2013	484.97	486.06	471.27	482.68	707,500	482.68
18 Mar 2013	465.20	486.99	465.20	485.52	1,178,300	485.52
15 Mar 2013	485.96	488.77	455.18	459.44	2,541,500	459.44
14 Mar 2013	514.23	517.44	483.38	489.89	1,568,300	489.89
13 Mar 2013	512.24	514.40	507.00	509.33	300,400	509.33
12 Mar 2013	516.31	518.34	507.14	512.92	357,600	512.92
11 Mar 2013	511.78	523.75	511.78	516.76	251,300	516.76
8 Mar 2013	514.22	518.94	507.36	514.63	367,300	514.63
7 Mar 2013	519.82	522.97	505.66	513.18	746,300	513.18
6 Mar 2013	526.50	535.41	517.09	519.78	576,800	519.78
5 Mar 2013	533.27	535.51	514.00	525.72	1,083,300	525.72
4 Mar 2013	551.02	552.86	530.25	541.32	630,100	541.32
1 Mar 2013	553.00	558.00	546.56	553.40	1,139,000	553.40
28 Feb 2013	573.44	576.86	492.35	509.89	915,900	509.89
27 Feb 2013	567.78	578.78	567.78	573.52	168,700	573.52
26 Feb 2013	567.21	573.18	563.65	568.76	202,100	568.76
25 Feb 2013	576.48	578.96	566.34	566.34	219,900	566.34
22 Feb 2013	573.90	579.43	570.00	574.05	294,000	574.05
21 Feb 2013	551.34	563.69	546.76	561.25	542,500	561.25
20 Feb 2013	576.01	577.69	552.50	556.83	733,400	556.83
19 Feb 2013	567.15	583.00	566.53	582.27	295,600	582.27
15 Feb 2013	570.01	571.88	567.93	569.21	244,700	569.21
14 Feb 2013	569.22	573.59	567.07	571.26	194,200	571.26
13 Feb 2013	570.65	577.25	570.37	573.70	112,600	573.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On ISRG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intuitive Surgical, Inc. (ISRG)