INTUITIVE SURGICAL Historical Stock Price

Below is the stock price history for Intuitive Surgical ISRG. Data is recorded each day for the historical open, high, low, close and volume. The Intuitive Surgical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intuitive Surgical Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 374.51 374.51 368.85 370.48 46,317
2017-12-11 379.09 379.335 372.00 373.34 47,899
2017-12-08 388.23 388.23 378.79 379.21 27,809
2017-12-07 381.36 384.92 379.17 384.10 26,657
2017-12-06 368.92 379.51 366.12 379.02 37,424
2017-12-05 372.74 374.86 367.49 370.45 62,324
2017-12-04 398.53 399.02 369.98 370.05 83,624
2017-12-01 398.55 401.71 388.85 396.76 46,862
2017-11-30 396.54 400.28 394.03 400.28 46,400
2017-11-29 401.98 404.24 392.45 394.72 49,519
2017-11-28 403.56 403.68 400.56 401.77 36,152
2017-11-27 399.80 405.04 399.80 403.77 27,905
2017-11-24 398.78 398.78 396.84 397.93 8,542
2017-11-22 396.55 397.60 394.75 396.89 25,540
2017-11-21 397.04 398.64 395.35 398.64 35,017
2017-11-20 393.37 394.21 390.52 392.81 29,700
2017-11-17 396.67 396.67 390.89 392.63 28,741
2017-11-16 391.36 394.88 391.36 394.01 29,783
2017-11-15 390.94 391.51 387.50 389.61 21,008
2017-11-14 391.48 393.03 389.63 391.00 26,314
2017-11-13 386.69 392.78 386.50 391.96 33,846
2017-11-10 389.79 390.44 386.50 389.60 29,507
2017-11-09 390.60 391.82 389.01 390.45 30,736
2017-11-08 390.32 393.11 387.52 392.21 24,435
2017-11-07 387.23 391.11 386.74 390.42 33,781
2017-11-06 383.65 385.84 383.29 384.89 31,749
2017-11-03 383.71 386.27 382.77 384.18 32,712
2017-11-02 379.89 383.68 379.12 380.17 29,747
2017-11-01 377.02 377.23 373.93 376.27 27,183
2017-10-31 377.96 378.11 374.76 375.91 25,596

» More Intuitive Surgical Stock Price History

To see other companies like Intuitive Surgical (ISRG), view our stock market today for news, and other data.