ISRG: Intuitive Surgical, Inc. Historical Data

2004 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 2.4849

CLOSE 2.49

Low

LOW 1.68

High

HIGH 4.51

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	1.9	1.91	1.82	1.88
01/05/2004	1.87	1.89	1.86	1.89
01/06/2004	1.89	1.91	1.83	1.86
01/07/2004	1.83	1.89	1.82	1.88
01/08/2004	1.89	1.89	1.86	1.89
01/09/2004	1.86	1.9	1.86	1.88
01/12/2004	1.87	1.89	1.86	1.89
01/13/2004	1.89	1.89	1.87	1.89
01/14/2004	1.89	1.94	1.84	1.9
01/15/2004	1.9	1.92	1.88	1.91
01/16/2004	1.89	1.96	1.89	1.94
01/20/2004	1.93	2.09	1.91	2.08
01/21/2004	2.07	2.11	2.02	2.05
01/22/2004	2.07	2.07	2.01	2.04
01/23/2004	2.02	2.05	1.97	2.03
01/26/2004	2	2.04	1.96	2.02
01/27/2004	2.02	2.06	1.97	2.01
01/28/2004	2.02	2.02	1.95	1.97
01/29/2004	1.99	1.99	1.91	1.94
01/30/2004	1.92	2	1.91	1.98
02/02/2004	1.95	2	1.95	1.97
02/03/2004	1.97	2	1.96	1.99
02/04/2004	1.97	1.97	1.91	1.91
02/05/2004	1.9	1.97	1.9	1.93
02/06/2004	1.91	2	1.91	2
02/09/2004	2	2.05	1.95	2.03
02/10/2004	2	2.09	2	2.09
02/11/2004	2.09	2.09	2.02	2.07
02/12/2004	2.06	2.11	2.03	2.06
02/13/2004	2.11	2.16	1.94	2.03
02/17/2004	2.02	2.07	1.99	2
02/18/2004	2.02	2.02	1.94	1.98
02/19/2004	2	2	1.93	1.98
02/20/2004	1.99	2	1.9	1.97
02/23/2004	1.96	1.98	1.91	1.91
02/24/2004	1.91	1.94	1.87	1.88
02/25/2004	1.87	1.93	1.87	1.91
02/26/2004	1.95	2.02	1.95	2
02/27/2004	2	2.04	1.97	1.99
03/01/2004	2	2.02	1.96	2
03/02/2004	1.99	2.01	1.96	1.99
03/03/2004	2	2.01	1.96	1.99
03/04/2004	1.99	2.01	1.96	2
03/05/2004	2	2.05	1.99	2.03
03/08/2004	2.11	2.11	2.06	2.1
03/09/2004	2.12	2.13	2.05	2.1
03/10/2004	2.1	2.1	2.02	2.02
03/11/2004	2.01	2.04	1.97	1.99
03/12/2004	1.99	2.02	1.97	2.02
03/15/2004	2.01	2.01	1.95	1.96
03/16/2004	1.96	1.99	1.93	1.94
03/17/2004	1.96	1.98	1.93	1.98
03/18/2004	1.98	1.98	1.9	1.9
03/19/2004	1.96	1.96	1.92	1.92
03/22/2004	1.92	1.95	1.84	1.88
03/23/2004	1.9	1.9	1.83	1.85
03/24/2004	1.83	1.89	1.82	1.86
03/25/2004	1.91	1.91	1.81	1.85
03/26/2004	1.85	1.86	1.82	1.83
03/29/2004	1.84	1.88	1.82	1.85
03/30/2004	1.82	1.9	1.82	1.89
03/31/2004	1.86	1.91	1.86	1.89
04/01/2004	1.89	1.94	1.87	1.9
04/02/2004	1.94	1.94	1.89	1.93
04/05/2004	1.88	1.93	1.84	1.88
04/06/2004	1.88	1.91	1.83	1.84
04/07/2004	1.83	1.85	1.79	1.8
04/08/2004	1.79	1.87	1.79	1.84
04/12/2004	1.87	1.9	1.84	1.9
04/13/2004	1.93	1.94	1.74	1.79
04/14/2004	1.79	1.81	1.76	1.78
04/15/2004	1.77	1.8	1.75	1.75
04/16/2004	1.78	1.78	1.75	1.76
04/19/2004	1.76	1.77	1.74	1.75
04/20/2004	1.74	1.79	1.69	1.7
04/21/2004	1.69	1.76	1.69	1.72
04/22/2004	1.72	1.78	1.72	1.74
04/23/2004	1.78	1.78	1.7	1.73
04/26/2004	1.73	1.77	1.7	1.75
04/27/2004	1.76	1.76	1.72	1.75
04/28/2004	1.69	1.74	1.68	1.68
04/29/2004	1.76	1.77	1.68	1.68
04/30/2004	1.76	1.89	1.74	1.8
05/03/2004	1.81	1.87	1.78	1.83
05/04/2004	1.83	1.85	1.82	1.84
05/05/2004	1.89	1.89	1.81	1.81
05/06/2004	1.81	1.86	1.77	1.85
05/07/2004	1.89	1.9	1.84	1.84
05/10/2004	1.83	1.85	1.8	1.83
05/11/2004	1.83	1.88	1.81	1.86
05/12/2004	1.86	1.88	1.81	1.85
05/13/2004	1.88	1.89	1.82	1.87
05/14/2004	1.88	1.89	1.83	1.84
05/17/2004	1.83	1.84	1.75	1.76
05/18/2004	1.75	1.81	1.75	1.79
05/19/2004	1.8	1.83	1.75	1.82
05/20/2004	1.81	1.84	1.8	1.83
05/21/2004	1.86	1.86	1.78	1.79
05/24/2004	1.81	1.81	1.78	1.79
05/25/2004	1.8	1.83	1.78	1.83
05/26/2004	1.83	1.86	1.8	1.85
05/27/2004	1.85	1.86	1.8	1.85
05/28/2004	1.83	1.84	1.78	1.84
06/01/2004	1.81	1.85	1.8	1.85
06/02/2004	1.86	1.94	1.82	1.93
06/03/2004	1.9	1.94	1.89	1.9
06/04/2004	1.92	1.98	1.89	1.98
06/07/2004	2	2.06	1.92	1.99
06/08/2004	1.95	1.98	1.95	1.97
06/09/2004	1.94	2.01	1.94	1.98
06/10/2004	1.96	2	1.95	1.97
06/14/2004	1.98	1.99	1.94	1.96
06/15/2004	1.99	1.99	1.95	1.98
06/16/2004	1.96	2	1.94	1.99
06/17/2004	1.96	2.01	1.96	2
06/18/2004	1.97	2.01	1.95	1.98
06/21/2004	1.96	2.03	1.96	2.02
06/22/2004	2.03	2.06	1.96	2.03
06/23/2004	2.01	2.06	2.01	2.05
06/24/2004	2.04	2.08	2.02	2.08
06/25/2004	2.1	2.1	2.03	2.08
06/28/2004	2.1	2.11	2.06	2.08
06/29/2004	2.12	2.12	2.07	2.11
06/30/2004	2.12	2.12	2.07	2.11
07/01/2004	2.07	2.11	2.07	2.1
07/02/2004	2.09	2.09	2.04	2.07
07/06/2004	2.05	2.08	1.98	1.99
07/07/2004	1.98	2.02	1.96	2.01
07/08/2004	2.11	2.15	2.04	2.09
07/09/2004	2.13	2.19	2.11	2.16
07/12/2004	2.2	2.24	2.19	2.22
07/13/2004	2.27	2.31	2.22	2.24
07/14/2004	2.25	2.26	2.21	2.24
07/15/2004	2.23	2.28	2.23	2.26
07/16/2004	2.27	2.28	2.22	2.22
07/19/2004	2.22	2.22	2.12	2.18
07/20/2004	2.2	2.25	2.12	2.24
07/21/2004	2.23	2.25	2.12	2.13
07/22/2004	2.12	2.18	2.11	2.11
07/23/2004	2.1	2.12	2	2.09
07/26/2004	2.07	2.11	2	2.03
07/27/2004	2.04	2.65	2.01	2.56
07/28/2004	2.41	2.58	2.3	2.38
07/29/2004	2.41	2.53	2.4	2.5
07/30/2004	2.53	2.55	2.46	2.54
08/02/2004	2.45	2.53	2.43	2.5
08/03/2004	2.51	2.54	2.42	2.49
08/04/2004	2.44	2.49	2.39	2.44
08/05/2004	2.5	2.55	2.42	2.42
08/06/2004	2.42	2.43	2.33	2.36
08/09/2004	2.33	2.39	2.3	2.33
08/10/2004	2.35	2.41	2.32	2.4
08/11/2004	2.4	2.46	2.31	2.44
08/12/2004	2.41	2.44	2.33	2.39
08/13/2004	2.42	2.47	2.35	2.44
08/16/2004	2.47	2.56	2.44	2.55
08/17/2004	2.61	2.62	2.52	2.55
08/18/2004	2.51	2.77	2.5	2.77
08/19/2004	2.79	2.79	2.68	2.72
08/20/2004	2.72	2.82	2.7	2.76
08/23/2004	2.8	2.81	2.73	2.73
08/24/2004	2.78	2.82	2.71	2.72
08/25/2004	2.77	2.79	2.71	2.75
08/26/2004	2.76	2.77	2.73	2.77
08/27/2004	2.77	2.81	2.69	2.73
08/30/2004	2.75	2.75	2.58	2.63
08/31/2004	2.64	2.71	2.6	2.69
09/01/2004	2.71	2.78	2.7	2.77
09/02/2004	2.8	2.94	2.79	2.93
09/03/2004	2.93	2.99	2.87	2.99
09/07/2004	3.02	3.02	2.89	2.92
09/08/2004	2.83	2.88	2.8	2.82
09/09/2004	2.81	2.89	2.74	2.88
09/10/2004	2.92	2.98	2.88	2.98
09/13/2004	3.03	3.03	2.93	2.95
09/14/2004	3.01	3.04	2.96	3
09/15/2004	3.01	3.02	2.92	2.98
09/16/2004	2.98	2.98	2.92	2.95
09/17/2004	2.95	3.03	2.89	2.95
09/20/2004	2.96	2.97	2.89	2.95
09/21/2004	2.94	3.02	2.94	3.01
09/22/2004	3.11	3.14	2.98	3.04
09/23/2004	3.04	3.07	2.95	3.05
09/24/2004	3.03	3.06	2.84	2.9
09/27/2004	2.87	2.9	2.71	2.77
09/28/2004	2.73	2.79	2.71	2.78
09/29/2004	2.78	2.83	2.77	2.79
09/30/2004	2.83	2.84	2.75	2.75
10/01/2004	2.72	2.82	2.72	2.79
10/04/2004	2.86	2.95	2.81	2.94
10/05/2004	2.93	3	2.87	2.96
10/06/2004	2.94	3.02	2.93	2.99
10/07/2004	3.04	3.04	2.87	2.95
10/08/2004	2.91	2.97	2.81	2.92
10/11/2004	2.92	2.95	2.86	2.91
10/12/2004	2.91	2.91	2.81	2.91
10/13/2004	2.91	2.93	2.86	2.88
10/14/2004	2.92	2.92	2.74	2.8
10/15/2004	2.81	2.81	2.71	2.74
10/18/2004	2.76	2.81	2.67	2.8
10/19/2004	2.83	2.83	2.7	2.74
10/20/2004	2.75	2.75	2.51	2.62
10/21/2004	2.58	2.62	2.51	2.59
10/22/2004	2.43	2.57	2.42	2.45
10/25/2004	2.42	2.67	2.35	2.66
10/26/2004	2.64	2.76	2.64	2.76
10/27/2004	2.97	3.29	2.93	3.25
10/28/2004	3.21	3.28	3.19	3.25
10/29/2004	3.22	3.29	3.18	3.24
11/01/2004	3.25	3.32	3.18	3.31
11/02/2004	3.33	3.36	3.29	3.32
11/03/2004	3.32	3.45	3.32	3.44
11/04/2004	3.44	3.44	3.33	3.41
11/05/2004	3.42	3.46	3.35	3.43
11/08/2004	3.46	3.46	3.37	3.42
11/09/2004	3.39	3.44	3.38	3.43
11/10/2004	3.36	3.59	3.36	3.54
11/11/2004	3.56	3.58	3.48	3.56
11/12/2004	3.51	3.56	3.48	3.55
11/15/2004	3.55	3.56	3.5	3.53
11/16/2004	3.55	3.63	3.47	3.5
11/17/2004	3.59	3.68	3.56	3.67
11/18/2004	3.67	3.75	3.63	3.73
11/19/2004	3.68	3.75	3.56	3.6
11/22/2004	3.61	3.71	3.54	3.7
11/23/2004	3.71	3.8	3.65	3.8
11/24/2004	3.8	3.9	3.73	3.88
11/26/2004	3.92	3.99	3.81	3.94
11/29/2004	3.99	3.99	3.79	3.87
11/30/2004	3.86	4.14	3.86	3.99
12/01/2004	4.07	4.11	4.03	4.06
12/02/2004	4.11	4.11	4.01	4.07
12/03/2004	4.08	4.12	4.04	4.09
12/06/2004	4.11	4.11	3.96	3.97
12/07/2004	4.01	4.04	3.6	3.61
12/08/2004	3.67	3.82	3.64	3.8
12/09/2004	3.79	3.79	3.64	3.73
12/10/2004	3.8	3.8	3.72	3.77
12/13/2004	3.82	3.92	3.8	3.92
12/14/2004	3.95	4	3.93	3.95
12/15/2004	3.97	4.02	3.94	4.01
12/16/2004	4.02	4.04	4	4
12/17/2004	3.99	4.05	3.93	4.01
12/20/2004	4.05	4.08	4	4
12/21/2004	4.05	4.24	4.02	4.22
12/22/2004	4.24	4.35	4.23	4.29
12/23/2004	4.25	4.41	4.24	4.4
12/27/2004	4.41	4.44	4.38	4.43
12/28/2004	4.38	4.44	4.38	4.43
12/29/2004	4.4	4.45	4.35	4.44
12/30/2004	4.45	4.45	4.4	4.42
12/31/2004	4.44	4.51	4.42	4.45

Menu

Create your free account now!

ISRG: Intuitive Surgical, Inc. Historical Data

2004 Historical Chart

Average

Low

High