The closing price for Intuitive Surgical (ISRG) in August 2017 was $111.63, on August 31, 2017. It was up 7% for the month. The latest price is $477.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $110.67 | $111.74 | $110.26 | $111.63 | 4,147,636 |
August 30 2017 | $109.12 | $110.72 | $109.00 | $110.67 | 1,910,242 |
August 29 2017 | $109.08 | $109.89 | $108.56 | $109.71 | 2,466,866 |
August 28 2017 | $109.11 | $109.85 | $108.95 | $109.56 | 1,662,680 |
August 25 2017 | $110.12 | $110.33 | $108.48 | $108.74 | 2,463,545 |
August 24 2017 | $109.66 | $110.18 | $109.24 | $110.06 | 2,080,317 |
August 23 2017 | $110.42 | $110.42 | $109.24 | $109.63 | 1,853,291 |
August 22 2017 | $109.21 | $110.89 | $109.19 | $110.73 | 2,855,145 |
August 21 2017 | $109.12 | $109.44 | $108.27 | $109.19 | 3,467,596 |
August 18 2017 | $108.17 | $110.26 | $107.62 | $109.37 | 3,466,444 |
August 17 2017 | $109.75 | $110.33 | $108.02 | $108.12 | 2,911,358 |
August 16 2017 | $109.56 | $110.17 | $109.00 | $109.88 | 2,524,512 |
August 15 2017 | $107.47 | $110.05 | $107.22 | $109.49 | 5,290,826 |
August 14 2017 | $105.67 | $107.47 | $105.67 | $107.17 | 2,940,402 |
August 11 2017 | $103.36 | $104.89 | $103.36 | $104.69 | 2,174,150 |
August 10 2017 | $104.39 | $104.79 | $103.10 | $103.26 | 2,289,305 |
August 09 2017 | $103.82 | $105.08 | $103.44 | $104.83 | 2,381,330 |
August 08 2017 | $103.68 | $104.21 | $103.28 | $103.82 | 2,050,589 |
August 07 2017 | $103.30 | $104.13 | $103.07 | $104.07 | 2,724,240 |
August 04 2017 | $104.25 | $104.25 | $102.63 | $103.45 | 2,924,094 |
August 03 2017 | $103.26 | $104.37 | $103.12 | $103.80 | 2,534,871 |
August 02 2017 | $104.38 | $104.60 | $103.00 | $103.66 | 2,729,262 |
August 01 2017 | $104.33 | $105.00 | $103.79 | $104.55 | 2,443,763 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
