Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	754.36	761.17	741.50	747.64	249.21	1,890,336
2021-01-28	767.05	778.24	764.93	765.36	255.12	1,721,286
2021-01-27	760.40	769.39	746.96	758.73	252.91	2,317,536
2021-01-26	754.48	772.63	753.02	769.65	256.55	3,036,951
2021-01-25	747.41	754.65	735.64	752.01	250.67	3,307,209
2021-01-22	783.04	789.22	743.53	744.08	248.03	5,299,338
2021-01-21	796.33	802.00	782.60	798.67	266.22	1,980,189
2021-01-20	785.55	801.67	781.63	798.57	266.19	1,648,416
2021-01-19	785.09	792.00	775.42	778.41	259.47	1,921,368
2021-01-15	800.06	802.06	777.00	778.42	259.47	2,318,544
2021-01-14	814.29	815.77	795.05	797.14	265.71	1,460,775
2021-01-13	787.37	824.00	786.00	811.45	270.48	2,550,423
2021-01-12	811.34	813.03	788.30	788.43	262.81	1,903,857
2021-01-11	818.43	818.43	803.84	813.65	271.22	1,644,735
2021-01-08	804.22	825.40	804.06	818.75	272.92	1,428,585
2021-01-07	798.87	810.41	790.00	808.21	269.40	1,285,461
2021-01-06	795.28	800.00	786.86	792.79	264.26	2,071,377
2021-01-05	793.89	811.39	789.39	805.05	268.35	1,364,022
2021-01-04	825.84	825.84	788.88	800.00	266.67	1,781,586
2020-12-31	815.52	821.03	810.31	818.10	272.70	1,160,664
2020-12-30	819.99	822.15	812.04	815.30	271.77	775,596
2020-12-29	812.37	820.30	807.14	814.07	271.36	1,120,251
2020-12-28	818.21	819.99	797.22	805.16	268.39	1,229,610
2020-12-24	810.71	812.34	803.01	807.00	269.00	489,804
2020-12-23	817.01	826.81	808.53	809.65	269.88	1,932,915
2020-12-22	790.11	816.84	788.27	815.25	271.75	2,246,193
2020-12-21	778.01	789.98	768.18	789.27	263.09	1,542,003
2020-12-18	786.79	790.80	775.04	789.09	263.03	2,622,879
2020-12-17	771.38	781.25	767.25	779.78	259.93	1,306,620
2020-12-16	765.75	769.96	762.06	766.06	255.35	1,078,890
2020-12-15	757.01	771.56	755.00	768.49	256.16	1,297,842
2020-12-14	764.00	780.63	762.05	764.79	254.93	1,794,399
2020-12-11	754.15	761.90	745.88	760.00	253.33	1,637,580
2020-12-10	755.60	766.80	748.08	758.07	252.69	1,488,621
2020-12-09	767.61	767.61	750.10	753.51	251.17	1,587,465
2020-12-08	762.86	767.58	755.00	765.35	255.12	1,276,179
2020-12-07	778.00	780.53	762.32	764.39	254.80	1,732,407
2020-12-04	753.47	781.90	753.47	780.34	260.11	1,661,634
2020-12-03	751.99	764.25	748.87	758.72	252.91	1,634,346
2020-12-02	731.01	754.20	731.01	751.28	250.43	1,761,141
2020-12-01	733.30	736.52	721.85	733.65	244.55	1,556,949
2020-11-30	725.41	733.89	721.00	726.05	242.02	2,353,932
2020-11-27	735.37	735.57	726.00	729.82	243.27	796,164
2020-11-25	729.30	732.74	724.87	726.37	242.12	1,029,003
2020-11-24	726.90	728.65	721.02	724.84	241.61	1,761,714
2020-11-23	731.48	734.05	713.07	719.05	239.68	1,503,153
2020-11-20	731.01	735.26	726.63	730.74	243.58	1,169,016
2020-11-19	730.76	737.43	723.49	733.95	244.65	1,141,608
2020-11-18	747.24	747.73	733.00	733.38	244.46	1,302,039
2020-11-17	747.97	752.28	740.65	749.15	249.72	1,152,972
2020-11-16	760.00	764.04	748.12	758.19	252.73	1,561,125
2020-11-13	748.33	755.32	744.73	753.38	251.13	862,473
2020-11-12	744.17	751.78	736.97	740.77	246.92	1,241,574
2020-11-11	754.53	759.83	736.12	737.55	245.85	1,555,950
2020-11-10	771.04	771.71	742.00	749.50	249.83	1,922,598
2020-11-09	755.78	792.54	755.78	773.45	257.82	3,383,824
2020-11-06	729.41	737.40	720.25	733.87	244.62	1,218,126
2020-11-05	734.54	734.79	718.67	728.28	242.76	1,606,095
2020-11-04	708.68	717.96	700.71	709.65	236.55	2,760,969
2020-11-03	684.00	696.78	680.82	682.00	227.33	1,879,389

← NewerPage 25 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.