Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	680.62	683.00	669.29	675.98	225.33	1,865,586
2020-10-30	682.20	686.00	653.00	667.08	222.36	2,990,148
2020-10-29	690.00	694.47	683.37	686.28	228.76	2,658,362
2020-10-28	704.32	705.14	687.79	687.80	229.27	1,691,883
2020-10-27	713.52	728.05	711.37	720.90	240.30	975,012
2020-10-26	727.08	729.77	700.68	711.77	237.26	1,540,944
2020-10-23	738.33	740.00	727.50	735.48	245.16	845,040
2020-10-22	729.62	738.34	723.89	732.94	244.31	935,100
2020-10-21	730.80	734.66	722.59	728.48	242.83	1,838,574
2020-10-20	736.12	745.55	729.90	733.00	244.33	1,199,367
2020-10-19	755.25	771.62	729.37	736.12	245.37	1,732,989
2020-10-16	725.00	760.88	716.28	752.68	250.89	3,096,705
2020-10-15	742.07	755.40	740.00	741.00	247.00	2,787,534
2020-10-14	759.31	766.18	746.16	751.08	250.36	1,914,933
2020-10-13	755.92	761.05	749.73	755.35	251.78	1,633,668
2020-10-12	748.74	759.03	743.23	755.67	251.89	2,265,630
2020-10-09	729.88	741.27	728.00	738.19	246.06	1,240,389
2020-10-08	725.00	728.62	720.12	723.02	241.01	1,111,014
2020-10-07	708.44	721.99	708.44	720.28	240.09	1,180,401
2020-10-06	709.53	716.22	696.30	699.02	233.01	1,235,925
2020-10-05	699.10	708.56	696.82	707.70	235.90	1,206,459
2020-10-02	700.08	707.57	692.10	696.28	232.09	1,603,341
2020-10-01	713.11	718.43	704.02	710.52	236.84	1,243,953
2020-09-30	697.15	717.89	690.55	709.54	236.51	1,895,343
2020-09-29	698.00	715.89	690.55	692.93	230.98	1,626,087
2020-09-28	685.00	695.56	680.03	693.16	231.05	1,951,395
2020-09-25	654.66	677.92	653.00	673.73	224.58	1,566,828
2020-09-24	652.14	663.68	647.54	657.53	219.18	1,244,877
2020-09-23	675.63	676.20	655.18	657.41	219.14	1,876,476
2020-09-22	648.46	667.44	641.64	666.02	222.01	3,708,553
2020-09-21	648.10	648.10	633.29	641.95	213.98	2,353,020
2020-09-18	679.00	685.15	649.42	655.57	218.52	4,024,666
2020-09-17	685.21	690.29	673.49	680.87	226.96	2,459,202
2020-09-16	720.32	723.53	689.66	691.39	230.46	2,312,397
2020-09-15	724.25	726.16	711.14	715.57	238.52	1,135,533
2020-09-14	712.41	722.14	711.14	716.34	238.78	1,168,830
2020-09-11	713.83	715.53	697.99	702.54	234.18	1,300,272
2020-09-10	718.50	728.69	701.27	705.60	235.20	1,563,852
2020-09-09	703.36	726.71	702.16	719.48	239.83	1,850,718
2020-09-08	710.00	717.87	692.03	694.17	231.39	3,124,155
2020-09-04	743.11	749.85	717.75	735.28	245.09	2,487,795
2020-09-03	752.86	756.98	724.13	741.61	247.20	3,251,790
2020-09-02	742.01	778.83	738.33	765.11	255.04	3,234,171
2020-09-01	732.45	742.44	727.31	741.57	247.19	1,563,933
2020-08-31	723.17	734.45	721.00	730.84	243.61	1,807,620
2020-08-28	713.34	729.95	708.69	727.01	242.34	1,940,664
2020-08-27	700.83	718.11	692.12	709.39	236.46	2,591,118
2020-08-26	700.00	701.48	692.79	699.99	233.33	1,538,064
2020-08-25	695.78	700.85	694.18	699.50	233.17	1,490,130
2020-08-24	699.00	701.96	689.29	695.74	231.91	1,582,173
2020-08-21	690.54	694.98	686.68	693.88	231.29	1,589,529
2020-08-20	689.25	695.21	687.01	693.05	231.02	868,686
2020-08-19	695.00	699.00	689.66	691.41	230.47	1,518,534
2020-08-18	691.63	696.20	690.74	692.39	230.80	1,216,542
2020-08-17	685.02	695.06	684.34	694.00	231.33	1,263,960
2020-08-14	692.54	692.54	681.35	684.52	228.17	887,859
2020-08-13	682.72	694.00	680.09	690.56	230.19	823,866
2020-08-12	676.24	686.00	672.77	683.09	227.70	1,437,663
2020-08-11	685.99	685.99	671.63	675.00	225.00	1,005,990
2020-08-10	684.74	685.34	675.99	683.00	227.67	904,830

← NewerPage 26 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.