Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	691.02	694.10	680.02	685.85	228.62	1,110,357
2020-08-06	690.20	692.53	676.09	691.25	230.42	1,010,973
2020-08-05	687.65	697.57	685.32	692.89	230.96	1,414,086
2020-08-04	687.23	689.41	681.50	683.50	227.83	1,196,556
2020-08-03	685.75	693.24	685.37	688.94	229.65	1,468,662
2020-07-31	687.85	690.64	675.72	685.44	228.48	1,641,852
2020-07-30	688.96	692.29	680.11	687.39	229.13	1,640,937
2020-07-29	682.72	704.00	680.01	695.79	231.93	2,403,180
2020-07-28	680.00	685.00	674.25	679.69	226.56	1,289,151
2020-07-27	673.07	689.83	668.08	685.35	228.45	1,674,993
2020-07-24	665.13	677.10	658.98	675.33	225.11	2,371,146
2020-07-23	684.79	699.72	671.72	686.55	228.85	2,461,986
2020-07-22	669.45	684.85	660.02	681.34	227.11	3,396,520
2020-07-21	667.23	675.06	652.55	658.15	219.38	3,466,342
2020-07-20	645.44	671.63	631.57	667.54	222.51	3,292,125
2020-07-17	610.00	654.80	606.36	650.74	216.91	4,995,485
2020-07-16	604.70	612.77	596.36	604.25	201.42	2,088,321
2020-07-15	591.25	609.00	590.58	607.80	202.60	2,371,056
2020-07-14	569.64	586.48	566.21	585.34	195.11	1,654,371
2020-07-13	579.16	588.79	570.00	571.29	190.43	1,550,742
2020-07-10	574.70	577.11	567.51	575.87	191.96	929,808
2020-07-09	579.22	583.22	568.00	574.47	191.49	1,448,466
2020-07-08	578.96	583.07	575.61	580.96	193.65	1,145,787
2020-07-07	579.70	586.93	575.14	575.34	191.78	1,151,091
2020-07-06	588.88	591.37	581.10	584.64	194.88	1,486,317
2020-07-02	582.29	583.44	576.83	580.48	193.49	1,540,221
2020-07-01	572.00	576.99	567.09	575.54	191.85	1,394,100
2020-06-30	554.65	573.38	551.98	569.83	189.94	2,176,251
2020-06-29	553.51	554.99	544.16	553.77	184.59	1,342,962
2020-06-26	556.57	557.87	544.87	549.85	183.28	1,975,863
2020-06-25	556.70	557.29	543.03	555.11	185.04	2,148,870
2020-06-24	582.63	583.01	552.43	554.96	184.99	2,878,995
2020-06-23	591.00	596.30	587.00	588.52	196.17	1,259,940
2020-06-22	588.26	590.28	582.49	588.96	196.32	1,607,313
2020-06-19	591.71	595.34	579.67	587.53	195.84	3,468,322
2020-06-18	578.20	585.76	576.99	585.54	195.18	1,237,278
2020-06-17	580.34	585.63	576.58	578.49	192.83	1,165,305
2020-06-16	587.88	589.27	572.56	575.07	191.69	1,934,571
2020-06-15	546.50	571.98	544.87	571.28	190.43	1,846,797
2020-06-12	563.03	569.34	545.52	558.41	186.14	2,017,917
2020-06-11	573.97	576.69	547.13	547.83	182.61	2,647,481
2020-06-10	574.37	590.03	571.28	585.38	195.13	1,739,208
2020-06-09	585.06	592.75	582.78	584.52	194.84	1,488,738
2020-06-08	590.60	593.72	584.41	592.70	197.57	1,816,725
2020-06-05	567.86	601.21	567.50	592.76	197.59	3,038,703
2020-06-04	573.98	573.98	559.18	564.25	188.08	2,490,984
2020-06-03	579.50	584.60	573.97	574.46	191.49	1,938,381
2020-06-02	575.68	580.56	568.95	579.81	193.27	1,488,333
2020-06-01	574.80	580.72	570.63	574.59	191.53	1,435,176
2020-05-29	574.00	581.59	567.00	580.03	193.34	2,686,953
2020-05-28	562.65	585.61	562.65	572.39	190.80	2,467,587
2020-05-27	566.50	567.22	549.35	564.73	188.24	1,863,144
2020-05-26	575.00	582.48	560.00	561.09	187.03	2,469,456
2020-05-22	546.96	563.13	543.90	562.80	187.60	1,669,485
2020-05-21	550.45	554.40	543.81	545.95	181.98	1,396,038
2020-05-20	540.00	555.46	537.48	552.31	184.10	1,965,045
2020-05-19	540.37	542.96	530.60	531.00	177.00	1,193,037
2020-05-18	531.52	546.35	529.43	538.41	179.47	1,758,813
2020-05-15	514.06	520.41	511.19	520.41	173.47	1,386,369
2020-05-14	501.78	518.47	501.13	517.27	172.42	1,605,597

← NewerPage 27 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.