Intuitive Surgical Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	951.21	975.92	946.32	973.89	324.63	1,954,455
2021-07-21	985.00	987.27	926.52	944.94	314.98	2,541,090
2021-07-20	934.95	965.98	928.93	955.05	318.35	2,732,631
2021-07-19	944.00	944.00	926.48	932.19	310.73	2,106,285
2021-07-16	955.64	958.91	949.34	950.11	316.70	1,055,259
2021-07-15	953.07	958.93	947.56	953.66	317.89	1,383,852
2021-07-14	964.56	964.96	952.18	955.08	318.36	958,296
2021-07-13	962.32	965.05	954.85	956.25	318.75	856,512
2021-07-12	952.34	960.67	946.52	959.05	319.68	1,031,124
2021-07-09	951.87	955.19	938.16	950.78	316.93	1,023,996
2021-07-08	941.24	953.81	936.32	951.87	317.29	1,366,020
2021-07-07	954.01	960.87	948.69	954.69	318.23	1,492,857
2021-07-06	942.55	949.29	927.47	948.04	316.01	1,726,257
2021-07-02	930.88	939.47	929.31	938.16	312.72	1,015,587
2021-07-01	917.53	928.00	916.49	927.46	309.15	1,093,602
2021-06-30	920.05	925.00	912.02	919.64	306.55	1,619,391
2021-06-29	915.00	926.04	910.98	920.72	306.91	1,241,304
2021-06-28	909.78	914.55	904.50	912.41	304.14	1,245,492
2021-06-25	905.00	912.19	903.65	908.35	302.78	1,303,404
2021-06-24	913.29	913.71	900.36	904.57	301.52	1,023,033
2021-06-23	900.00	911.36	899.19	905.42	301.81	1,292,415
2021-06-22	895.27	903.00	887.08	901.96	300.65	1,349,685
2021-06-21	884.86	900.95	875.58	894.00	298.00	1,424,001
2021-06-18	880.53	886.00	875.60	878.86	292.95	2,403,579
2021-06-17	869.24	891.27	866.38	885.01	295.00	1,567,320
2021-06-16	874.36	881.62	865.00	871.42	290.47	1,344,558
2021-06-15	875.00	875.35	869.66	872.36	290.79	1,311,381
2021-06-14	862.29	873.41	859.64	872.79	290.93	1,264,149
2021-06-11	860.00	864.30	855.37	864.27	288.09	1,335,516
2021-06-10	843.07	859.63	841.14	859.14	286.38	1,189,263
2021-06-09	836.28	843.97	834.75	840.24	280.08	1,085,088
2021-06-08	835.35	841.14	826.19	833.67	277.89	1,242,825
2021-06-07	835.16	843.19	828.81	831.12	277.04	1,088,871
2021-06-04	821.56	835.79	821.13	831.45	277.15	1,374,498
2021-06-03	812.89	824.84	811.11	816.65	272.22	1,261,461
2021-06-02	836.22	837.90	818.93	821.54	273.85	1,195,950
2021-06-01	852.77	852.77	828.75	836.04	278.68	1,493,682
2021-05-28	838.99	854.32	838.99	842.18	280.73	1,575,882
2021-05-27	838.70	846.54	829.20	834.36	278.12	3,920,386
2021-05-26	847.11	849.69	835.20	839.38	279.79	1,485,432
2021-05-25	840.29	846.76	838.38	846.01	282.00	2,029,053
2021-05-24	833.05	840.36	832.26	834.92	278.31	2,175,996
2021-05-21	840.00	843.01	824.08	824.99	275.00	1,521,090
2021-05-20	821.68	836.91	819.74	832.66	277.55	3,236,019
2021-05-19	801.74	817.03	797.71	816.96	272.32	1,473,798
2021-05-18	821.66	824.00	813.57	814.62	271.54	1,588,149
2021-05-17	828.78	828.78	811.60	817.01	272.34	2,046,159
2021-05-14	822.97	839.44	821.51	833.38	277.79	1,086,807
2021-05-13	813.21	827.07	813.21	820.59	273.53	1,186,506
2021-05-12	824.05	825.48	804.27	811.79	270.60	1,708,374
2021-05-11	823.16	840.82	820.99	836.75	278.92	1,454,001
2021-05-10	859.03	862.00	833.06	834.79	278.26	1,508,385
2021-05-07	845.30	863.28	845.30	857.09	285.70	1,471,788
2021-05-06	834.26	842.69	825.66	842.46	280.82	1,263,801
2021-05-05	854.13	860.98	836.53	838.40	279.47	1,468,398
2021-05-04	861.72	862.08	834.11	848.99	283.00	1,970,916
2021-05-03	873.47	874.99	860.14	867.55	289.18	1,133,508
2021-04-30	856.97	865.91	855.27	865.00	288.33	1,433,007
2021-04-29	873.70	873.70	857.82	863.22	287.74	1,154,505
2021-04-28	862.57	875.83	860.98	868.79	289.60	1,712,103

← NewerPage 23 of 79 · 4,733 trading daysOlder →

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.