The closing price for Intuitive Surgical (ISRG) in 2014 was $58.77, on December 31, 2014. It was up 37.9% for the year. The latest price is $538.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $58.69 | $59.56 | $58.38 | $58.77 | 1,343,077 |
December 30 2014 | $58.37 | $59.19 | $58.36 | $58.43 | 971,405 |
December 29 2014 | $59.12 | $59.26 | $58.60 | $58.86 | 996,110 |
December 26 2014 | $59.04 | $59.41 | $58.62 | $59.03 | 730,691 |
December 24 2014 | $58.73 | $59.36 | $58.20 | $58.99 | 668,393 |
December 23 2014 | $59.67 | $59.77 | $58.28 | $58.46 | 1,366,351 |
December 22 2014 | $59.18 | $59.87 | $58.39 | $59.32 | 1,359,835 |
December 19 2014 | $57.87 | $59.40 | $57.80 | $59.11 | 4,362,180 |
December 18 2014 | $57.20 | $58.17 | $56.78 | $58.17 | 2,425,299 |
December 17 2014 | $55.45 | $56.95 | $55.28 | $56.69 | 2,372,730 |
December 16 2014 | $55.51 | $56.31 | $55.18 | $55.24 | 1,253,159 |
December 15 2014 | $56.01 | $56.59 | $55.27 | $55.45 | 1,632,886 |
December 12 2014 | $55.67 | $56.83 | $55.67 | $55.86 | 1,644,199 |
December 11 2014 | $56.07 | $56.80 | $56.00 | $56.24 | 1,505,158 |
December 10 2014 | $56.99 | $56.99 | $55.45 | $55.64 | 2,338,440 |
December 09 2014 | $56.56 | $57.27 | $56.18 | $57.21 | 1,554,289 |
December 08 2014 | $55.71 | $57.31 | $55.71 | $57.24 | 2,233,735 |
December 05 2014 | $56.56 | $57.19 | $56.45 | $56.54 | 1,075,787 |
December 04 2014 | $56.94 | $57.77 | $56.56 | $56.74 | 1,626,874 |
December 03 2014 | $56.86 | $57.76 | $56.77 | $57.62 | 1,428,892 |
December 02 2014 | $57.33 | $57.34 | $56.62 | $56.93 | 1,616,029 |
December 01 2014 | $57.32 | $57.70 | $56.85 | $57.08 | 1,182,905 |
November 28 2014 | $57.22 | $57.74 | $57.15 | $57.53 | 847,610 |
November 26 2014 | $56.03 | $57.35 | $56.03 | $57.22 | 1,321,558 |
November 25 2014 | $57.78 | $58.18 | $57.24 | $57.39 | 3,109,281 |
Daily pricing data for Intuitive Surgical dates back to 6/13/2000, and may be incomplete.
