Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	867.00	867.00	858.50	861.38	287.13	1,531,086
2021-04-26	866.44	872.07	860.17	865.94	288.65	1,753,548
2021-04-23	851.19	882.92	842.72	875.53	291.84	2,500,638
2021-04-22	884.89	887.89	858.56	859.66	286.55	3,643,399
2021-04-21	840.92	893.79	820.00	891.38	297.13	6,293,788
2021-04-20	806.66	824.53	806.65	811.11	270.37	2,079,501
2021-04-19	808.77	815.68	802.52	811.19	270.40	1,557,975
2021-04-16	807.65	813.40	801.85	812.57	270.86	1,618,452
2021-04-15	792.66	808.00	789.30	804.72	268.24	1,236,984
2021-04-14	792.00	800.25	784.80	785.83	261.94	1,113,039
2021-04-13	778.95	796.83	778.95	794.47	264.82	1,286,346
2021-04-12	778.13	785.66	777.32	779.26	259.75	1,008,585
2021-04-09	773.58	786.32	768.48	784.48	261.49	1,065,981
2021-04-08	765.95	774.10	765.95	770.35	256.78	906,069
2021-04-07	767.39	771.02	759.57	761.02	253.67	1,101,093
2021-04-06	767.13	776.27	760.80	766.85	255.62	1,155,801
2021-04-05	750.21	770.63	750.21	765.93	255.31	1,697,742
2021-04-01	749.99	758.07	745.88	747.60	249.20	1,357,707
2021-03-31	728.56	743.93	727.26	738.94	246.31	1,695,303
2021-03-30	719.11	728.99	714.52	726.49	242.16	1,442,496
2021-03-29	729.45	734.14	717.33	723.95	241.32	1,351,050
2021-03-26	707.08	731.84	704.75	730.75	243.58	1,707,765
2021-03-25	710.65	714.42	693.62	704.50	234.83	1,380,102
2021-03-24	712.00	720.34	705.49	711.07	237.02	1,452,348
2021-03-23	716.51	720.98	707.65	710.82	236.94	1,005,012
2021-03-22	707.72	721.16	703.14	714.73	238.24	1,309,698
2021-03-19	701.50	714.72	695.39	707.49	235.83	2,377,704
2021-03-18	715.72	719.57	695.06	699.32	233.11	1,940,772
2021-03-17	724.33	728.97	712.80	724.64	241.55	1,056,459
2021-03-16	740.41	741.50	721.51	726.63	242.21	1,277,475
2021-03-15	727.32	737.55	725.05	735.06	245.02	1,202,760
2021-03-12	721.12	736.41	720.00	733.99	244.66	1,467,165
2021-03-11	730.36	738.98	724.36	732.00	244.00	1,492,920
2021-03-10	720.98	727.61	712.83	719.81	239.94	2,198,130
2021-03-09	697.54	710.25	690.01	702.80	234.27	2,090,769
2021-03-08	705.35	710.57	682.40	684.90	228.30	1,917,576
2021-03-05	712.25	718.44	687.24	713.37	237.79	2,277,414
2021-03-04	725.00	727.24	699.03	709.17	236.39	2,427,678
2021-03-03	746.06	746.06	721.48	727.15	242.38	1,521,351
2021-03-02	760.00	760.00	746.78	750.00	250.00	1,172,979
2021-03-01	749.04	760.77	745.67	759.21	253.07	1,677,681
2021-02-26	743.90	747.71	726.31	736.80	245.60	2,007,417
2021-02-25	754.86	758.89	731.90	741.79	247.26	1,336,245
2021-02-24	743.73	759.67	738.29	758.71	252.90	1,320,669
2021-02-23	742.00	748.63	732.10	744.71	248.24	2,106,345
2021-02-22	751.79	752.79	737.00	741.40	247.13	1,911,231
2021-02-19	773.25	773.25	749.68	750.15	250.05	2,239,029
2021-02-18	774.57	776.42	757.79	767.53	255.84	1,931,970
2021-02-17	782.00	788.40	774.42	780.06	260.02	1,118,193
2021-02-16	810.00	812.79	788.89	791.95	263.98	2,019,861
2021-02-12	799.26	808.42	793.79	807.81	269.27	1,291,338
2021-02-11	794.00	800.40	788.22	798.83	266.28	1,283,847
2021-02-10	787.00	794.51	778.92	788.09	262.70	1,681,977
2021-02-09	772.99	788.91	770.78	779.35	259.78	1,516,623
2021-02-08	768.26	775.04	761.86	769.99	256.66	1,287,435
2021-02-05	764.60	766.33	760.50	762.25	254.08	1,307,157
2021-02-04	750.00	764.64	745.26	757.05	252.35	2,277,081
2021-02-03	754.99	757.76	744.61	745.40	248.47	1,532,115
2021-02-02	753.66	768.49	753.66	757.84	252.61	1,654,410
2021-02-01	752.00	760.87	740.00	746.11	248.70	1,884,078

← NewerPage 24 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.