Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 333.86 | 346.07 | 333.45 | 346.07 | 346.07 | 2,969 |
| 2021-12-20 | 337.40 | 337.40 | 326.71 | 330.38 | 330.38 | 677 |
| 2021-12-17 | 332.11 | 341.88 | 332.11 | 341.88 | 341.88 | 1,451 |
| 2021-12-16 | 338.00 | 340.70 | 335.00 | 337.68 | 337.68 | 2,977 |
| 2021-12-15 | 328.24 | 333.00 | 325.09 | 325.10 | 325.10 | 6,789 |
| 2021-12-14 | 329.70 | 336.00 | 326.52 | 326.52 | 326.52 | 3,603 |
| 2021-12-13 | 344.74 | 345.00 | 340.91 | 340.91 | 340.91 | 1,032 |
| 2021-12-10 | 344.06 | 345.11 | 341.85 | 343.94 | 343.94 | 1,056 |
| 2021-12-09 | 339.72 | 345.70 | 339.72 | 344.26 | 344.26 | 5,856 |
| 2021-12-08 | 340.85 | 340.85 | 339.48 | 340.38 | 340.38 | 697 |
| 2021-12-07 | 328.50 | 341.83 | 328.50 | 341.83 | 341.83 | 1,962 |
| 2021-12-06 | 321.24 | 324.39 | 316.32 | 324.39 | 324.39 | 203 |
| 2021-12-03 | 329.20 | 330.00 | 313.85 | 317.03 | 317.03 | 536 |
| 2021-12-02 | 319.96 | 326.63 | 318.61 | 325.51 | 325.51 | 626 |
| 2021-12-01 | 330.55 | 330.55 | 323.28 | 325.43 | 325.43 | 1,703 |
| 2021-11-30 | 334.54 | 337.88 | 327.65 | 328.51 | 328.51 | 1,702 |
| 2021-11-29 | 333.65 | 339.09 | 330.00 | 338.61 | 338.61 | 527 |
| 2021-11-26 | 331.47 | 334.74 | 329.23 | 329.23 | 329.23 | 3,437 |
| 2021-11-24 | 335.45 | 337.74 | 334.34 | 337.74 | 337.74 | 617 |
| 2021-11-23 | 339.35 | 340.72 | 333.52 | 334.18 | 334.18 | 13,418 |
| 2021-11-22 | 346.50 | 349.70 | 341.07 | 342.27 | 342.27 | 1,153 |
| 2021-11-19 | 359.20 | 359.20 | 346.03 | 346.55 | 346.55 | 1,967 |
| 2021-11-18 | 361.46 | 362.39 | 356.64 | 359.92 | 359.92 | 2,650 |
| 2021-11-17 | 361.12 | 363.38 | 358.83 | 363.38 | 363.38 | 22,532 |
| 2021-11-16 | 353.55 | 362.55 | 352.40 | 362.15 | 362.15 | 1,435 |
| 2021-11-15 | 356.90 | 357.41 | 352.15 | 352.55 | 352.55 | 7,890 |
| 2021-11-12 | 353.68 | 356.37 | 352.84 | 355.65 | 355.65 | 1,414 |
| 2021-11-11 | 360.00 | 360.50 | 349.13 | 350.86 | 350.86 | 1,455 |
| 2021-11-10 | 363.00 | 364.24 | 360.66 | 360.66 | 360.66 | 7,429 |
| 2021-11-09 | 364.71 | 366.64 | 362.88 | 366.17 | 366.17 | 3,361 |
| 2021-11-08 | 366.02 | 368.38 | 362.29 | 364.10 | 364.10 | 3,436 |
| 2021-11-05 | 367.70 | 369.50 | 361.38 | 365.77 | 365.77 | 10,756 |
| 2021-11-04 | 361.97 | 363.50 | 360.74 | 361.09 | 361.09 | 5,151 |
| 2021-11-03 | 360.37 | 361.73 | 353.95 | 359.18 | 359.18 | 23,037 |
| 2021-11-02 | 356.67 | 361.09 | 356.12 | 360.34 | 360.34 | 3,312 |
| 2021-11-01 | 363.20 | 364.76 | 355.68 | 356.77 | 356.77 | 3,289 |
| 2021-10-29 | 354.46 | 359.19 | 352.19 | 359.19 | 359.19 | 3,945 |
| 2021-10-28 | 349.24 | 354.99 | 349.06 | 352.14 | 352.14 | 18,812 |
| 2021-10-27 | 348.70 | 350.25 | 341.29 | 350.25 | 350.25 | 1,226 |
| 2021-10-26 | 345.00 | 350.00 | 343.93 | 350.00 | 350.00 | 1,610 |
| 2021-10-25 | 340.22 | 346.70 | 338.30 | 346.64 | 346.64 | 1,147 |
← NewerPage 21 of 21 · 1,241 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.