ISRG: Intuitive Surgical, Inc. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.825

CLOSE 1.824

Low

LOW 1.24

High

HIGH 2.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	2.18	2.2	1.97	2.17
01/03/2002	2.1	2.11	2.04	2.04
01/04/2002	2.04	2.07	2	2.01
01/07/2002	2.01	2.04	1.97	1.97
01/08/2002	2.01	2.02	1.97	2
01/09/2002	2.01	2.01	1.94	2
01/10/2002	1.99	2.02	1.94	2
01/11/2002	1.94	1.97	1.94	1.96
01/14/2002	1.98	2.06	1.96	2.04
01/15/2002	2.06	2.08	1.96	1.99
01/16/2002	1.98	1.99	1.96	1.96
01/17/2002	1.94	1.97	1.91	1.93
01/18/2002	1.93	1.99	1.8	1.86
01/22/2002	1.88	2	1.88	1.94
01/23/2002	1.97	1.99	1.93	1.98
01/24/2002	1.98	1.99	1.92	1.94
01/25/2002	1.95	1.96	1.83	1.96
01/28/2002	1.96	1.96	1.93	1.96
01/29/2002	1.94	1.98	1.93	1.94
01/30/2002	1.94	1.94	1.87	1.89
01/31/2002	1.91	2.07	1.91	2.06
02/01/2002	2.14	2.28	2.13	2.25
02/04/2002	2.22	2.33	2.09	2.23
02/05/2002	2.22	2.28	2.2	2.22
02/06/2002	2.23	2.23	2.19	2.2
02/07/2002	2.2	2.21	2.04	2.13
02/08/2002	2.12	2.12	1.94	2.01
02/11/2002	2.04	2.04	1.84	1.91
02/12/2002	1.89	2.12	1.89	2.04
02/13/2002	2.09	2.27	2.06	2.19
02/14/2002	2.19	2.19	2.12	2.13
02/15/2002	2.16	2.16	1.98	1.99
02/19/2002	2	2.02	1.98	2
02/20/2002	1.99	2.01	1.96	1.99
02/21/2002	2	2	1.91	1.92
02/22/2002	1.95	2.07	1.93	2.07
02/25/2002	2.07	2.07	1.97	2.04
02/26/2002	1.99	2.08	1.99	2.08
02/27/2002	2.08	2.1	2.02	2.03
02/28/2002	2.04	2.12	2.02	2.04
03/01/2002	2.08	2.08	2	2.02
03/04/2002	2.04	2.05	2	2.04
03/05/2002	2.04	2.11	2.02	2.11
03/06/2002	2.06	2.08	2.03	2.07
03/07/2002	2.06	2.07	2	2.04
03/08/2002	2.02	2.06	2.02	2.03
03/11/2002	2.01	2.07	1.99	2.02
03/12/2002	2.04	2.09	2.04	2.06
03/13/2002	2.06	2.09	2.02	2.06
03/14/2002	2.07	2.11	2.04	2.09
03/15/2002	2.06	2.1	2.01	2.1
03/18/2002	2.1	2.14	2.07	2.13
03/19/2002	2.14	2.22	2.13	2.19
03/20/2002	2.19	2.22	2.17	2.2
03/21/2002	2.2	2.26	2.14	2.22
03/22/2002	2.22	2.22	2.11	2.19
03/25/2002	2.19	2.19	2.14	2.16
03/26/2002	2.16	2.19	2.06	2.09
03/27/2002	2.11	2.11	2	2.06
03/28/2002	2.06	2.11	2.03	2.09
04/01/2002	2.11	2.12	2	2.08
04/02/2002	2.05	2.13	2.02	2.06
04/03/2002	2.1	2.1	2.02	2.03
04/04/2002	2.04	2.09	2.03	2.09
04/05/2002	2.05	2.1	2.04	2.05
04/08/2002	2.08	2.1	2.03	2.06
04/09/2002	2.04	2.06	2.01	2.04
04/10/2002	2.06	2.06	2.02	2.03
04/11/2002	2.03	2.07	2.03	2.06
04/12/2002	2.04	2.14	2.04	2.13
04/15/2002	2.13	2.2	2.1	2.19
04/16/2002	2.19	2.24	2.18	2.24
04/17/2002	2.24	2.31	2.21	2.23
04/18/2002	2.27	2.3	2.18	2.21
04/19/2002	2.25	2.25	2.18	2.21
04/22/2002	2.21	2.28	2.14	2.14
04/23/2002	2.2	2.28	2.13	2.27
04/24/2002	2.29	2.5	2.27	2.42
04/25/2002	2.43	2.43	2.24	2.33
04/26/2002	2.34	2.34	2.2	2.28
04/29/2002	2.3	2.39	2.17	2.24
04/30/2002	2.22	2.3	2.18	2.26
05/01/2002	2.27	2.27	2.2	2.22
05/02/2002	2.22	2.24	2.2	2.22
05/03/2002	2.22	2.24	2.18	2.24
05/06/2002	2.23	2.24	2.08	2.13
05/07/2002	2.12	2.15	1.98	2
05/08/2002	2.02	2.11	1.98	2.09
05/09/2002	2.05	2.11	1.94	1.94
05/10/2002	1.94	2	1.61	1.91
05/13/2002	1.92	2.04	1.92	1.99
05/14/2002	1.98	2.02	1.98	1.99
05/15/2002	1.96	2	1.95	2
05/16/2002	1.97	2.03	1.97	2.03
05/17/2002	2.03	2.03	1.98	2
05/20/2002	1.99	1.99	1.94	1.99
05/21/2002	1.97	2	1.96	1.99
05/22/2002	1.97	2	1.97	2
05/23/2002	1.99	2.06	1.99	2.04
05/24/2002	2.05	2.06	2	2
05/28/2002	2	2.05	1.99	2.04
05/29/2002	2	2.04	2	2.03
05/30/2002	2	2.06	2	2.05
05/31/2002	2.06	2.11	2.03	2.1
06/03/2002	2.03	2.07	2	2.03
06/04/2002	2.01	2.04	1.97	2.02
06/05/2002	2	2.02	1.89	2
06/06/2002	2	2	1.97	1.97
06/07/2002	1.96	1.98	1.96	1.98
06/10/2002	1.92	1.97	1.92	1.94
06/11/2002	1.93	1.98	1.87	1.9
06/12/2002	1.91	1.91	1.7	1.76
06/13/2002	1.73	1.9	1.73	1.82
06/14/2002	1.79	1.9	1.69	1.84
06/17/2002	1.78	1.92	1.78	1.9
06/18/2002	1.9	1.92	1.88	1.89
06/19/2002	1.81	1.92	1.75	1.83
06/20/2002	1.89	1.93	1.82	1.83
06/21/2002	1.91	1.91	1.82	1.87
06/24/2002	1.87	1.93	1.8	1.93
06/25/2002	1.94	1.94	1.81	1.86
06/26/2002	1.84	1.88	1.78	1.88
06/27/2002	1.88	1.89	1.82	1.89
06/28/2002	1.83	1.89	1.83	1.88
07/01/2002	1.84	1.87	1.8	1.82
07/02/2002	1.81	1.84	1.75	1.76
07/03/2002	1.76	1.79	1.69	1.75
07/05/2002	1.74	1.82	1.74	1.8
07/08/2002	1.77	1.83	1.7	1.7
07/09/2002	1.7	1.77	1.66	1.76
07/10/2002	1.71	1.76	1.7	1.75
07/11/2002	1.77	1.78	1.7	1.77
07/12/2002	1.71	1.74	1.67	1.71
07/15/2002	1.68	1.68	1.44	1.64
07/16/2002	1.64	1.71	1.53	1.56
07/17/2002	1.53	1.73	1.48	1.73
07/18/2002	1.7	1.73	1.5	1.54
07/19/2002	1.54	1.57	1.48	1.48
07/22/2002	1.47	1.52	1.42	1.43
07/23/2002	1.43	1.48	1.24	1.28
07/24/2002	1.26	1.35	1.24	1.34
07/25/2002	1.34	1.4	1.29	1.38
07/26/2002	1.39	1.43	1.33	1.43
07/29/2002	1.43	1.43	1.34	1.39
07/30/2002	1.38	1.56	1.28	1.55
07/31/2002	1.58	1.72	1.56	1.56
08/01/2002	1.59	1.6	1.54	1.56
08/02/2002	1.56	1.72	1.56	1.67
08/05/2002	1.68	1.69	1.58	1.64
08/06/2002	1.66	1.79	1.63	1.78
08/07/2002	1.78	1.78	1.68	1.76
08/08/2002	1.76	1.78	1.7	1.78
08/09/2002	1.76	1.78	1.75	1.77
08/12/2002	1.73	1.77	1.69	1.74
08/13/2002	1.72	1.72	1.67	1.67
08/14/2002	1.67	1.74	1.62	1.73
08/15/2002	1.68	1.71	1.66	1.67
08/16/2002	1.67	1.78	1.67	1.76
08/19/2002	1.76	1.78	1.72	1.78
08/20/2002	1.73	1.73	1.67	1.67
08/21/2002	1.67	1.74	1.67	1.74
08/22/2002	1.74	1.78	1.66	1.66
08/23/2002	1.7	1.83	1.61	1.78
08/26/2002	1.84	1.86	1.78	1.85
08/27/2002	1.86	1.88	1.63	1.66
08/28/2002	1.71	1.72	1.61	1.61
08/29/2002	1.66	1.71	1.62	1.7
08/30/2002	1.71	1.76	1.62	1.64
09/03/2002	1.6	1.69	1.57	1.64
09/04/2002	1.6	1.72	1.58	1.72
09/05/2002	1.72	1.75	1.61	1.68
09/06/2002	1.7	1.76	1.67	1.7
09/09/2002	1.69	1.74	1.66	1.69
09/10/2002	1.67	1.7	1.66	1.69
09/11/2002	1.71	1.71	1.67	1.67
09/12/2002	1.67	1.73	1.64	1.73
09/13/2002	1.73	1.81	1.63	1.8
09/16/2002	1.76	1.81	1.71	1.73
09/17/2002	1.73	1.78	1.71	1.73
09/18/2002	1.73	1.74	1.69	1.74
09/19/2002	1.74	1.78	1.68	1.78
09/20/2002	1.74	1.75	1.67	1.7
09/23/2002	1.68	1.7	1.65	1.68
09/24/2002	1.66	1.69	1.66	1.67
09/25/2002	1.63	1.7	1.63	1.69
09/26/2002	1.72	1.77	1.66	1.76
09/27/2002	1.7	1.78	1.67	1.67
09/30/2002	1.6	1.78	1.56	1.78
10/01/2002	1.73	1.73	1.66	1.67
10/02/2002	1.66	1.76	1.6	1.68
10/03/2002	1.69	1.72	1.66	1.66
10/04/2002	1.66	1.66	1.59	1.62
10/07/2002	1.66	1.66	1.61	1.63
10/08/2002	1.61	1.66	1.57	1.64
10/09/2002	1.6	1.62	1.52	1.52
10/10/2002	1.56	1.56	1.29	1.35
10/11/2002	1.31	1.67	1.29	1.66
10/14/2002	1.6	1.69	1.59	1.62
10/15/2002	1.64	1.69	1.61	1.69
10/16/2002	1.7	1.7	1.62	1.63
10/17/2002	1.62	1.68	1.53	1.66
10/18/2002	1.67	1.75	1.64	1.71
10/21/2002	1.68	1.72	1.62	1.72
10/22/2002	1.73	1.76	1.67	1.72
10/23/2002	1.71	1.84	1.68	1.81
10/24/2002	1.81	1.85	1.74	1.75
10/25/2002	1.75	1.8	1.51	1.58
10/28/2002	1.58	1.6	1.52	1.54
10/29/2002	1.51	1.53	1.42	1.47
10/30/2002	1.48	1.48	1.4	1.45
10/31/2002	1.48	1.49	1.44	1.49
11/01/2002	1.45	1.49	1.4	1.49
11/04/2002	1.49	1.54	1.48	1.49
11/05/2002	1.55	1.55	1.47	1.49
11/06/2002	1.49	1.51	1.43	1.48
11/07/2002	1.44	1.47	1.43	1.44
11/08/2002	1.46	1.48	1.34	1.45
11/11/2002	1.49	1.52	1.4	1.42
11/12/2002	1.42	1.5	1.36	1.48
11/13/2002	1.56	1.61	1.43	1.47
11/14/2002	1.5	1.56	1.47	1.55
11/15/2002	1.49	1.56	1.49	1.54
11/18/2002	1.53	1.57	1.5	1.5
11/19/2002	1.53	1.56	1.49	1.51
11/20/2002	1.55	1.59	1.5	1.53
11/21/2002	1.53	1.58	1.51	1.58
11/22/2002	1.59	1.6	1.55	1.6
11/25/2002	1.59	1.72	1.56	1.66
11/26/2002	1.7	1.7	1.56	1.58
11/27/2002	1.56	1.67	1.56	1.64
11/29/2002	1.62	1.74	1.62	1.62
12/02/2002	1.66	1.67	1.6	1.64
12/03/2002	1.66	1.67	1.61	1.62
12/04/2002	1.62	1.66	1.6	1.6
12/05/2002	1.6	1.67	1.59	1.6
12/06/2002	1.62	1.66	1.59	1.6
12/09/2002	1.63	1.63	1.47	1.51
12/10/2002	1.5	1.71	1.44	1.52
12/11/2002	1.56	1.63	1.5	1.53
12/12/2002	1.52	1.58	1.52	1.52
12/13/2002	1.54	1.54	1.44	1.45
12/16/2002	1.44	1.49	1.44	1.48
12/17/2002	1.48	1.5	1.44	1.47
12/18/2002	1.51	1.52	1.34	1.38
12/19/2002	1.34	1.42	1.33	1.38
12/20/2002	1.36	1.39	1.3	1.38
12/23/2002	1.38	1.46	1.34	1.46
12/24/2002	1.45	1.46	1.42	1.44
12/26/2002	1.48	1.48	1.36	1.42
12/27/2002	1.44	1.44	1.38	1.4
12/30/2002	1.4	1.46	1.37	1.37
12/31/2002	1.35	1.44	1.35	1.37

Menu

Create your free account now!

ISRG: Intuitive Surgical, Inc. Historical Data

2002 Historical Chart

Average

Low

High