Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | 332.20 | 333.45 | 330.00 | 331.50 | 331.50 | 1,387,247 |
| 2021-10-14 | 328.39 | 332.78 | 328.32 | 330.95 | 330.95 | 1,432,563 |
| 2021-10-13 | 325.67 | 328.72 | 325.14 | 326.00 | 326.00 | 1,867,136 |
| 2021-10-12 | 328.00 | 329.10 | 321.88 | 324.45 | 324.45 | 1,277,058 |
| 2021-10-11 | 326.50 | 329.21 | 323.84 | 324.18 | 324.18 | 979,371 |
| 2021-10-08 | 339.69 | 342.10 | 328.01 | 328.54 | 328.54 | 1,368,137 |
| 2021-10-07 | 341.36 | 346.84 | 337.85 | 338.34 | 338.34 | 1,906,609 |
| 2021-10-06 | 329.54 | 335.38 | 327.50 | 334.94 | 334.94 | 1,850,937 |
| 2021-10-05 | 325.93 | 335.08 | 323.60 | 330.07 | 330.07 | 1,478,158 |
| 2021-10-04 | 1,000.06 | 1,001.15 | 963.16 | 970.50 | 323.50 | 2,108,787 |
| 2021-10-01 | 994.00 | 1,021.56 | 976.00 | 1,009.50 | 336.50 | 2,251,188 |
| 2021-09-30 | 997.47 | 1,010.30 | 993.33 | 994.15 | 331.38 | 1,380,324 |
| 2021-09-29 | 995.90 | 1,004.04 | 989.01 | 992.35 | 330.78 | 1,371,648 |
| 2021-09-28 | 1,005.53 | 1,006.73 | 978.53 | 992.49 | 330.83 | 2,054,856 |
| 2021-09-27 | 1,039.89 | 1,039.99 | 1,003.00 | 1,013.75 | 337.92 | 1,909,506 |
| 2021-09-24 | 1,040.58 | 1,045.97 | 1,030.47 | 1,043.33 | 347.78 | 1,484,958 |
| 2021-09-23 | 1,031.25 | 1,051.90 | 1,030.53 | 1,044.84 | 348.28 | 1,916,169 |
| 2021-09-22 | 1,020.00 | 1,037.32 | 1,015.00 | 1,028.47 | 342.82 | 1,578,345 |
| 2021-09-21 | 1,020.86 | 1,029.62 | 1,013.00 | 1,014.04 | 338.01 | 1,913,778 |
| 2021-09-20 | 1,024.40 | 1,031.87 | 1,000.05 | 1,013.99 | 338.00 | 1,987,554 |
| 2021-09-17 | 1,035.29 | 1,040.46 | 1,028.03 | 1,037.27 | 345.76 | 1,906,077 |
| 2021-09-16 | 1,045.58 | 1,047.43 | 1,028.76 | 1,034.01 | 344.67 | 1,540,434 |
| 2021-09-15 | 1,040.00 | 1,046.96 | 1,031.12 | 1,045.52 | 348.51 | 1,608,339 |
| 2021-09-14 | 1,033.57 | 1,046.87 | 1,027.98 | 1,039.01 | 346.34 | 1,651,185 |
| 2021-09-13 | 1,031.43 | 1,032.58 | 1,011.00 | 1,027.82 | 342.61 | 1,907,139 |
| 2021-09-10 | 1,078.65 | 1,082.05 | 1,013.00 | 1,023.47 | 341.16 | 3,430,996 |
| 2021-09-09 | 1,083.16 | 1,085.86 | 1,069.65 | 1,070.01 | 356.67 | 1,164,024 |
| 2021-09-08 | 1,078.00 | 1,087.01 | 1,072.40 | 1,082.56 | 360.85 | 1,048,257 |
| 2021-09-07 | 1,073.26 | 1,078.56 | 1,063.00 | 1,078.16 | 359.39 | 989,019 |
| 2021-09-03 | 1,071.31 | 1,076.29 | 1,058.05 | 1,071.77 | 357.26 | 1,013,184 |
| 2021-09-02 | 1,066.80 | 1,077.08 | 1,065.49 | 1,071.53 | 357.18 | 1,211,598 |
| 2021-09-01 | 1,055.00 | 1,064.37 | 1,047.53 | 1,062.71 | 354.24 | 1,046,637 |
| 2021-08-31 | 1,059.13 | 1,061.77 | 1,043.77 | 1,053.56 | 351.19 | 1,376,976 |
| 2021-08-30 | 1,041.17 | 1,059.95 | 1,041.17 | 1,058.91 | 352.97 | 889,869 |
| 2021-08-27 | 1,045.54 | 1,050.15 | 1,034.01 | 1,036.52 | 345.51 | 1,374,618 |
| 2021-08-26 | 1,048.12 | 1,050.06 | 1,035.90 | 1,042.25 | 347.42 | 1,405,356 |
| 2021-08-25 | 1,046.70 | 1,050.00 | 1,039.05 | 1,043.96 | 347.99 | 1,324,866 |
| 2021-08-24 | 1,050.00 | 1,058.91 | 1,039.73 | 1,046.69 | 348.90 | 1,421,781 |
| 2021-08-23 | 1,051.72 | 1,059.81 | 1,034.33 | 1,046.02 | 348.67 | 1,510,836 |
| 2021-08-20 | 1,056.36 | 1,061.83 | 1,040.91 | 1,043.82 | 347.94 | 1,842,030 |
| 2021-08-19 | 1,037.82 | 1,058.93 | 1,032.71 | 1,055.64 | 351.88 | 1,460,046 |
| 2021-08-18 | 1,033.43 | 1,049.00 | 1,033.03 | 1,039.38 | 346.46 | 1,252,887 |
| 2021-08-17 | 1,015.92 | 1,040.00 | 1,011.61 | 1,035.00 | 345.00 | 1,512,486 |
| 2021-08-16 | 1,004.21 | 1,019.06 | 999.49 | 1,018.24 | 339.41 | 1,147,923 |
| 2021-08-13 | 1,001.69 | 1,005.50 | 996.40 | 1,003.04 | 334.35 | 1,465,287 |
| 2021-08-12 | 998.76 | 1,011.11 | 996.48 | 1,000.00 | 333.33 | 1,577,292 |
| 2021-08-11 | 999.51 | 1,007.02 | 986.67 | 995.65 | 331.88 | 1,326,363 |
| 2021-08-10 | 1,033.89 | 1,035.10 | 994.41 | 995.62 | 331.87 | 1,800,999 |
| 2021-08-09 | 1,033.09 | 1,036.05 | 1,025.80 | 1,032.00 | 344.00 | 1,086,195 |
| 2021-08-06 | 1,020.00 | 1,030.48 | 1,007.24 | 1,030.02 | 343.34 | 1,489,266 |
| 2021-08-05 | 1,012.00 | 1,024.00 | 998.68 | 1,019.10 | 339.70 | 1,672,050 |
| 2021-08-04 | 1,000.00 | 1,002.00 | 989.74 | 990.88 | 330.29 | 1,285,404 |
| 2021-08-03 | 995.03 | 1,001.00 | 989.04 | 999.61 | 333.20 | 976,902 |
| 2021-08-02 | 995.99 | 998.67 | 986.03 | 992.55 | 330.85 | 934,920 |
| 2021-07-30 | 979.11 | 995.09 | 977.12 | 991.46 | 330.49 | 1,238,934 |
| 2021-07-29 | 973.00 | 983.13 | 970.41 | 981.49 | 327.16 | 949,233 |
| 2021-07-28 | 975.08 | 980.00 | 968.94 | 972.50 | 324.17 | 971,454 |
| 2021-07-27 | 967.63 | 975.10 | 960.22 | 975.08 | 325.03 | 1,072,971 |
| 2021-07-26 | 969.83 | 974.01 | 954.25 | 966.10 | 322.03 | 1,604,451 |
| 2021-07-23 | 971.64 | 978.39 | 962.52 | 976.46 | 325.49 | 1,317,837 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-10-05 | 3:1 |
| 2017-10-06 | 3:1 |
| 2003-07-01 | 1:2 |
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.