Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	601.33	605.00	599.71	604.67	201.56	1,629,123
2020-02-14	601.00	604.34	594.42	603.36	201.12	1,911,300
2020-02-13	599.00	600.90	592.51	600.35	200.12	2,262,096
2020-02-12	591.57	594.97	588.38	592.84	197.61	1,397,931
2020-02-11	588.65	590.60	585.76	587.82	195.94	1,292,904
2020-02-10	578.87	585.10	576.69	584.93	194.98	1,208,901
2020-02-07	581.34	583.01	578.34	579.43	193.14	1,806,585
2020-02-06	578.00	583.63	575.32	581.55	193.85	1,329,972
2020-02-05	581.36	581.50	572.78	576.56	192.19	1,548,405
2020-02-04	576.17	584.99	572.66	574.07	191.36	1,844,643
2020-02-03	562.30	566.24	558.59	565.62	188.54	2,771,571
2020-01-31	567.85	570.21	555.03	559.78	186.59	2,303,586
2020-01-30	568.65	574.74	558.18	570.84	190.28	2,236,620
2020-01-29	575.00	577.71	568.00	571.41	190.47	1,694,595
2020-01-28	570.33	573.44	567.50	569.73	189.91	2,549,982
2020-01-27	571.91	572.99	559.26	567.50	189.17	4,479,671
2020-01-24	604.80	605.00	583.83	589.20	196.40	6,267,124
2020-01-23	611.85	615.00	606.60	615.00	205.00	2,941,503
2020-01-22	605.00	614.50	602.51	610.24	203.41	2,031,651
2020-01-21	598.29	602.50	597.36	601.65	200.55	1,504,083
2020-01-17	600.55	600.83	594.00	600.03	200.01	1,777,767
2020-01-16	601.59	603.80	593.06	598.29	199.43	1,496,730
2020-01-15	602.69	605.49	596.00	597.24	199.08	1,296,600
2020-01-14	602.72	604.30	597.60	602.69	200.90	1,336,026
2020-01-13	600.49	606.92	598.85	603.12	201.04	1,845,732
2020-01-10	605.50	616.56	597.89	598.72	199.57	3,848,173
2020-01-09	587.51	589.75	582.08	585.79	195.26	2,996,799
2020-01-08	581.54	585.37	576.59	581.78	193.93	2,679,197
2020-01-07	589.95	589.95	573.74	582.80	194.27	3,516,733
2020-01-06	590.00	597.62	587.95	595.76	198.59	1,574,277
2020-01-03	588.18	594.58	582.16	593.34	197.78	1,256,730
2020-01-02	595.70	597.83	590.79	597.26	199.09	1,602,672
2019-12-31	591.29	593.97	588.24	591.15	197.05	1,344,156
2019-12-30	598.00	600.99	590.01	591.32	197.11	1,133,070
2019-12-27	598.38	601.60	595.67	597.88	199.29	1,287,162
2019-12-26	598.90	599.00	593.00	598.04	199.35	996,429
2019-12-24	596.00	599.32	593.31	598.81	199.60	838,878
2019-12-23	592.00	599.00	588.31	597.42	199.14	1,233,681
2019-12-20	591.45	593.30	587.46	591.31	197.10	3,352,173
2019-12-19	594.62	594.62	586.21	588.71	196.24	1,729,383
2019-12-18	592.26	596.05	590.86	592.27	197.42	1,639,338
2019-12-17	590.70	596.00	587.10	593.72	197.91	1,873,506
2019-12-16	585.00	591.32	582.02	590.04	196.68	1,759,095
2019-12-13	580.90	584.34	577.58	579.65	193.22	1,088,808
2019-12-12	575.50	584.62	572.87	580.97	193.66	1,162,281
2019-12-11	578.02	578.35	572.96	574.79	191.60	1,067,634
2019-12-10	574.56	577.92	572.91	575.37	191.79	1,109,541
2019-12-09	583.74	586.35	572.57	573.17	191.06	2,408,238
2019-12-06	584.63	588.65	582.46	585.57	195.19	1,566,342
2019-12-05	582.72	585.57	579.53	580.81	193.60	1,424,178
2019-12-04	580.24	584.84	578.22	582.33	194.11	1,039,608
2019-12-03	578.79	581.75	575.88	579.23	193.08	1,597,953
2019-12-02	592.00	592.90	583.50	587.38	195.79	1,893,012
2019-11-29	590.00	594.17	588.01	592.90	197.63	887,472
2019-11-27	586.56	593.71	586.56	591.25	197.08	1,918,008
2019-11-26	577.79	586.50	576.00	586.00	195.33	2,954,616
2019-11-25	572.18	581.59	570.73	581.50	193.83	1,948,518
2019-11-22	571.70	572.06	562.43	569.49	189.83	1,223,292
2019-11-21	568.00	571.99	563.05	571.82	190.61	1,390,422
2019-11-20	576.67	582.99	568.21	572.53	190.84	1,630,176

← NewerPage 29 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.