Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	522.24	527.17	502.00	508.93	169.64	2,297,385
2020-05-12	535.99	540.70	522.84	522.86	174.29	1,482,642
2020-05-11	532.00	540.00	529.50	539.10	179.70	2,318,586
2020-05-08	542.92	544.44	534.74	537.77	179.26	2,776,233
2020-05-07	522.05	536.54	517.64	535.94	178.65	2,835,981
2020-05-06	515.31	523.02	507.87	511.85	170.62	1,469,373
2020-05-05	509.75	519.00	504.57	512.86	170.95	1,518,855
2020-05-04	497.40	504.37	495.55	501.99	167.33	1,493,244
2020-05-01	503.00	506.97	492.00	498.86	166.29	2,041,539
2020-04-30	517.50	518.00	508.44	510.88	170.29	1,687,776
2020-04-29	512.69	526.17	506.04	519.72	173.24	2,139,528
2020-04-28	515.87	519.00	500.00	503.45	167.82	2,001,258
2020-04-27	522.45	523.21	513.00	517.10	172.37	1,280,139
2020-04-24	519.03	520.49	508.66	514.93	171.64	1,553,862
2020-04-23	515.12	524.00	511.58	513.22	171.07	2,279,958
2020-04-22	503.76	514.43	499.31	512.13	170.71	2,332,266
2020-04-21	506.18	511.25	488.00	496.63	165.54	2,728,674
2020-04-20	523.50	529.50	517.65	518.33	172.78	2,157,654
2020-04-17	520.10	528.10	496.11	526.33	175.44	4,097,056
2020-04-16	514.88	515.94	495.55	510.44	170.15	2,806,800
2020-04-15	495.61	513.29	491.06	511.00	170.33	2,517,621
2020-04-14	501.27	514.44	498.93	507.94	169.31	3,236,130
2020-04-13	496.24	500.05	488.17	494.53	164.84	2,311,611
2020-04-09	511.69	515.20	490.75	503.79	167.93	4,174,057
2020-04-08	495.00	514.67	486.03	510.50	170.17	3,145,986
2020-04-07	520.00	524.34	485.89	489.99	163.33	4,463,675
2020-04-06	489.49	503.40	477.03	500.24	166.75	3,802,942
2020-04-03	464.32	470.64	450.00	462.47	154.16	3,269,415
2020-04-02	450.00	473.97	450.00	467.72	155.91	2,672,543
2020-04-01	460.26	475.00	450.27	458.26	152.75	4,517,501
2020-03-31	498.85	509.40	492.29	495.21	165.07	3,420,049
2020-03-30	490.00	506.88	484.30	504.22	168.07	2,829,783
2020-03-27	478.75	506.40	476.68	490.41	163.47	4,865,603
2020-03-26	462.63	504.60	462.63	501.47	167.16	4,961,879
2020-03-25	433.30	483.98	430.00	460.31	153.44	5,216,669
2020-03-24	398.92	433.64	397.09	431.90	143.97	5,644,149
2020-03-23	382.00	390.79	360.50	367.75	122.58	4,781,237
2020-03-20	416.84	434.41	391.29	394.19	131.40	4,265,302
2020-03-19	401.26	433.89	372.00	408.20	136.07	4,805,171
2020-03-18	399.50	408.36	368.06	406.70	135.57	6,622,150
2020-03-17	412.99	429.04	370.00	425.48	141.83	5,773,236
2020-03-16	416.32	447.51	402.24	404.29	134.76	5,371,653
2020-03-13	478.03	482.31	432.57	470.98	156.99	5,606,271
2020-03-12	486.28	498.20	456.06	457.53	152.51	5,081,993
2020-03-11	520.00	522.56	502.76	509.55	169.85	3,015,279
2020-03-10	530.67	538.94	505.56	537.40	179.13	2,936,052
2020-03-09	515.14	527.90	501.00	510.66	170.22	3,455,455
2020-03-06	550.00	559.48	538.08	555.14	185.05	3,102,381
2020-03-05	571.79	576.77	560.53	568.37	189.46	2,871,804
2020-03-04	568.00	583.72	563.00	582.90	194.30	2,202,144
2020-03-03	556.72	575.00	543.80	558.27	186.09	3,081,537
2020-03-02	535.95	559.58	532.22	559.07	186.36	2,843,415
2020-02-28	527.91	536.85	518.56	533.96	177.99	5,829,705
2020-02-27	550.39	560.49	544.18	544.62	181.54	3,200,406
2020-02-26	565.00	573.81	558.82	559.53	186.51	2,239,281
2020-02-25	583.94	585.25	555.88	558.52	186.17	2,651,990
2020-02-24	590.45	596.43	578.53	580.17	193.39	2,545,380
2020-02-21	612.36	614.93	606.70	613.08	204.36	2,202,420
2020-02-20	610.99	619.00	607.72	618.29	206.10	1,909,929
2020-02-19	596.14	618.57	596.14	614.88	204.96	2,213,355

← NewerPage 28 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.