The closing price for Intuitive Surgical (ISRG) in 2016 was $70.46, on December 30, 2016. It was up 15.9% for the year. The latest price is $480.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $70.92 | $70.93 | $70.25 | $70.46 | 2,405,333 |
December 29 2016 | $70.51 | $71.00 | $70.51 | $70.73 | 1,418,599 |
December 28 2016 | $71.09 | $71.38 | $70.41 | $70.62 | 1,450,459 |
December 27 2016 | $71.45 | $71.91 | $71.03 | $71.06 | 1,074,502 |
December 23 2016 | $71.01 | $71.63 | $70.92 | $71.19 | 1,699,067 |
December 22 2016 | $70.19 | $71.05 | $70.00 | $70.84 | 2,625,610 |
December 21 2016 | $70.45 | $70.51 | $70.00 | $70.03 | 1,613,405 |
December 20 2016 | $70.94 | $71.10 | $70.00 | $70.45 | 2,374,580 |
December 19 2016 | $71.06 | $71.27 | $70.58 | $70.88 | 2,622,432 |
December 16 2016 | $71.06 | $71.43 | $70.46 | $71.27 | 4,982,612 |
December 15 2016 | $70.79 | $71.29 | $70.24 | $71.00 | 3,099,685 |
December 14 2016 | $70.85 | $71.56 | $70.45 | $70.73 | 3,518,599 |
December 13 2016 | $70.67 | $72.47 | $70.64 | $70.66 | 5,863,452 |
December 12 2016 | $69.31 | $70.56 | $69.31 | $70.42 | 3,567,802 |
December 09 2016 | $68.87 | $69.76 | $68.76 | $69.47 | 2,608,222 |
December 08 2016 | $68.66 | $69.22 | $68.26 | $68.83 | 2,708,481 |
December 07 2016 | $68.95 | $69.13 | $67.86 | $68.78 | 5,591,480 |
December 06 2016 | $70.67 | $70.77 | $68.77 | $69.07 | 3,964,576 |
December 05 2016 | $70.81 | $70.95 | $70.48 | $70.77 | 2,644,131 |
December 02 2016 | $70.55 | $71.54 | $70.12 | $70.74 | 3,804,475 |
December 01 2016 | $71.38 | $71.56 | $69.79 | $70.26 | 4,028,459 |
November 30 2016 | $72.25 | $72.58 | $70.75 | $71.53 | 7,995,771 |
November 29 2016 | $72.11 | $72.75 | $72.00 | $72.26 | 2,820,612 |
November 28 2016 | $72.99 | $73.18 | $71.86 | $71.97 | 3,472,762 |
November 25 2016 | $72.05 | $73.48 | $71.75 | $72.95 | 2,208,557 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
