The closing price for Intuitive Surgical (ISRG) in 2004 was $4.45, on December 31, 2004. It was up 134% for the year. The latest price is $556.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.44 | $4.51 | $4.42 | $4.45 | 1,770,140 |
December 30 2004 | $4.45 | $4.45 | $4.40 | $4.42 | 1,518,292 |
December 29 2004 | $4.41 | $4.45 | $4.35 | $4.44 | 3,377,442 |
December 28 2004 | $4.38 | $4.44 | $4.38 | $4.43 | 3,607,753 |
December 27 2004 | $4.41 | $4.44 | $4.38 | $4.43 | 3,198,882 |
December 23 2004 | $4.25 | $4.41 | $4.24 | $4.40 | 3,654,688 |
December 22 2004 | $4.24 | $4.35 | $4.23 | $4.29 | 5,896,725 |
December 21 2004 | $4.05 | $4.24 | $4.02 | $4.22 | 5,339,084 |
December 20 2004 | $4.05 | $4.08 | $4.00 | $4.00 | 3,857,260 |
December 17 2004 | $3.99 | $4.05 | $3.93 | $4.01 | 5,024,156 |
December 16 2004 | $4.02 | $4.04 | $4.00 | $4.00 | 4,977,527 |
December 15 2004 | $3.97 | $4.02 | $3.94 | $4.01 | 2,749,556 |
December 14 2004 | $3.95 | $4.00 | $3.93 | $3.95 | 4,254,808 |
December 13 2004 | $3.82 | $3.92 | $3.80 | $3.92 | 2,531,595 |
December 10 2004 | $3.80 | $3.80 | $3.72 | $3.77 | 1,911,484 |
December 09 2004 | $3.79 | $3.79 | $3.64 | $3.73 | 2,123,220 |
December 08 2004 | $3.67 | $3.82 | $3.64 | $3.80 | 6,044,046 |
December 07 2004 | $4.01 | $4.04 | $3.60 | $3.61 | 8,948,484 |
December 06 2004 | $4.11 | $4.11 | $3.96 | $3.97 | 3,373,788 |
December 03 2004 | $4.08 | $4.12 | $4.04 | $4.09 | 1,897,436 |
December 02 2004 | $4.11 | $4.11 | $4.01 | $4.07 | 2,982,333 |
December 01 2004 | $4.07 | $4.11 | $4.03 | $4.06 | 4,729,846 |
November 30 2004 | $3.86 | $4.14 | $3.86 | $3.99 | 9,670,799 |
November 29 2004 | $3.96 | $3.99 | $3.79 | $3.87 | 6,951,607 |
November 26 2004 | $3.89 | $3.99 | $3.81 | $3.94 | 1,929,998 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
