ISRG Historical Prices | Intuitive Surgical, Inc. Stock

Dow

0.12% Nasdaq

0.07%

Intuitive Surgical, Inc. (ISRG)

-NasdaqGS

479.42 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 29, 2012	544.40	549.22	536.20	543.68	260,200	543.68
Mar 28, 2012	548.59	549.59	538.64	544.63	184,200	544.63
Mar 27, 2012	543.00	550.47	539.53	546.31	313,300	546.31
Mar 26, 2012	537.40	542.38	533.91	541.96	189,200	541.96
Mar 23, 2012	536.70	536.70	530.61	533.40	133,400	533.40
Mar 22, 2012	530.76	538.02	529.00	534.81	193,100	534.81
Mar 21, 2012	531.45	535.85	530.37	532.92	136,900	532.92
Mar 20, 2012	526.22	531.92	525.00	531.63	148,400	531.63
Mar 19, 2012	528.51	530.04	525.14	529.54	198,300	529.54
Mar 16, 2012	525.94	531.11	525.94	529.74	388,200	529.74
Mar 15, 2012	527.07	528.68	523.89	528.20	215,500	528.20
Mar 14, 2012	530.81	533.00	525.85	528.20	253,000	528.20
Mar 13, 2012	530.00	531.98	527.00	531.32	215,600	531.32
Mar 12, 2012	524.60	529.70	522.42	526.47	298,700	526.47
Mar 9, 2012	518.10	526.51	518.10	523.83	323,000	523.83
Mar 8, 2012	511.10	519.70	510.25	516.86	196,500	516.86
Mar 7, 2012	509.69	511.49	507.15	508.25	152,200	508.25
Mar 6, 2012	510.67	511.50	503.27	506.64	271,600	506.64
Mar 5, 2012	514.42	519.59	511.30	513.43	241,200	513.43
Mar 2, 2012	521.83	523.10	515.31	516.91	240,300	516.91
Mar 1, 2012	510.12	521.50	509.50	521.33	310,200	521.33
Feb 29, 2012	514.46	516.13	511.04	511.62	219,800	511.62
Feb 28, 2012	515.88	517.49	511.75	515.69	205,300	515.69
Feb 27, 2012	510.12	518.47	507.47	514.23	282,900	514.23
Feb 24, 2012	508.46	513.63	505.83	512.76	206,900	512.76
Feb 23, 2012	505.30	509.71	503.02	506.36	161,300	506.36
Feb 22, 2012	503.61	508.07	501.02	504.08	183,000	504.08
Feb 21, 2012	506.51	508.97	500.00	504.91	175,200	504.91
Feb 17, 2012	507.32	511.90	505.00	505.99	252,900	505.99
Feb 16, 2012	505.48	513.25	503.50	507.54	364,900	507.54
Feb 15, 2012	515.18	515.61	504.72	505.23	407,300	505.23
Feb 14, 2012	502.71	514.55	500.62	510.40	481,700	510.40
Feb 13, 2012	492.58	506.01	492.10	503.07	476,700	503.07
Feb 10, 2012	488.98	493.50	486.40	490.83	294,700	490.83
Feb 9, 2012	493.47	493.52	487.77	492.41	243,800	492.41
Feb 8, 2012	492.58	493.28	485.00	491.92	280,100	491.92
Feb 7, 2012	489.14	494.57	488.39	494.00	227,300	494.00
Feb 6, 2012	489.66	494.26	483.13	491.39	357,900	491.39
Feb 3, 2012	486.35	495.53	483.50	492.01	675,800	492.01
Feb 2, 2012	464.00	488.84	463.50	483.00	1,072,800	483.00
Feb 1, 2012	461.47	464.94	458.90	462.94	204,800	462.94
Jan 31, 2012	459.50	460.50	453.90	459.91	226,100	459.91
Jan 30, 2012	455.00	458.00	451.35	456.52	341,400	456.52
Jan 27, 2012	454.57	461.59	453.02	459.00	209,300	459.00
Jan 26, 2012	456.96	458.72	452.00	456.38	422,400	456.38
Jan 25, 2012	436.64	455.66	436.64	455.66	524,200	455.66
Jan 24, 2012	441.50	446.09	437.50	440.00	422,600	440.00
Jan 23, 2012	447.36	457.86	441.00	444.39	766,200	444.39
Jan 20, 2012	445.00	449.78	429.26	445.68	1,613,700	445.68
Jan 19, 2012	473.72	476.49	467.50	474.65	589,100	474.65
Jan 18, 2012	465.57	471.20	465.41	470.86	295,200	470.86
Jan 17, 2012	464.29	467.00	462.15	465.36	312,400	465.36
Jan 13, 2012	457.44	460.99	454.00	459.44	203,400	459.44
Jan 12, 2012	457.49	460.85	455.05	458.13	215,300	458.13
Jan 11, 2012	448.37	457.76	446.10	456.95	319,200	456.95
Jan 10, 2012	453.58	456.44	446.55	450.19	435,300	450.19
Jan 9, 2012	458.81	459.76	450.25	451.50	466,200	451.50
Jan 6, 2012	470.99	472.97	458.89	460.46	507,500	460.46
Jan 5, 2012	467.92	472.63	464.06	472.36	523,300	472.36
Jan 4, 2012	472.03	474.50	466.00	466.94	290,700	466.94
Jan 3, 2012	470.95	473.93	467.17	471.71	344,600	471.71
Dec 30, 2011	466.32	469.25	463.01	463.01	181,400	463.01
Dec 29, 2011	457.63	466.04	455.74	466.03	211,000	466.03
Dec 28, 2011	464.99	465.00	456.54	457.70	163,400	457.70
Dec 27, 2011	458.50	465.65	455.57	463.47	261,700	463.47
Dec 23, 2011	450.00	458.74	449.00	457.66	265,100	457.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! 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! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

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

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ISRG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Intuitive Surgical, Inc. (ISRG)