Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	570.00	580.16	567.52	577.80	192.60	1,977,783
2019-11-18	569.00	578.00	567.55	569.09	189.70	2,542,311
2019-11-15	559.30	569.55	557.00	569.54	189.85	2,543,943
2019-11-14	550.37	560.63	549.15	554.44	184.81	1,781,289
2019-11-13	542.40	551.21	541.84	550.53	183.51	1,670,244
2019-11-12	545.00	553.66	545.00	549.36	183.12	1,403,103
2019-11-11	545.10	547.84	540.18	544.80	181.60	1,509,750
2019-11-08	551.33	555.36	547.30	548.95	182.98	1,071,243
2019-11-07	558.21	558.93	548.03	551.89	183.96	1,373,793
2019-11-06	563.11	567.99	553.77	554.16	184.72	1,462,461
2019-11-05	560.43	568.79	559.50	563.37	187.79	2,273,466
2019-11-04	562.51	563.82	558.45	560.86	186.95	1,240,698
2019-11-01	557.46	562.85	552.01	559.37	186.46	1,704,414
2019-10-31	553.71	559.00	547.68	552.95	184.32	1,161,972
2019-10-30	555.55	558.00	550.00	556.32	185.44	1,356,183
2019-10-29	554.94	564.71	552.68	556.17	185.39	1,284,627
2019-10-28	548.22	561.29	546.01	558.65	186.22	1,555,017
2019-10-25	547.00	553.51	540.59	549.27	183.09	1,265,010
2019-10-24	543.00	549.84	536.16	547.95	182.65	1,627,902
2019-10-23	535.18	544.44	535.18	539.85	179.95	1,759,560
2019-10-22	557.15	559.43	534.91	535.75	178.58	2,981,400
2019-10-21	564.21	565.84	559.03	562.70	187.57	2,666,411
2019-10-18	547.00	569.98	545.56	566.25	188.75	6,992,614
2019-10-17	534.69	536.99	528.46	529.40	176.47	2,263,965
2019-10-16	526.92	533.70	525.00	530.24	176.75	1,224,150
2019-10-15	521.89	530.34	521.49	528.21	176.07	1,283,913
2019-10-14	518.64	523.80	518.06	518.88	172.96	880,203
2019-10-11	518.00	527.88	517.29	518.03	172.68	1,894,629
2019-10-10	511.42	516.67	508.73	511.23	170.41	1,174,704
2019-10-09	514.76	516.77	511.10	514.12	171.37	1,137,669
2019-10-08	522.25	524.21	508.54	509.00	169.67	1,714,656
2019-10-07	528.44	530.61	525.63	526.60	175.53	926,907
2019-10-04	522.34	529.54	520.97	529.18	176.39	1,350,681
2019-10-03	512.28	519.23	502.01	519.07	173.02	1,787,199
2019-10-02	528.00	528.27	506.30	511.89	170.63	2,848,311
2019-10-01	539.94	542.94	528.20	528.60	176.20	1,393,230
2019-09-30	535.93	544.06	535.33	539.93	179.98	1,440,822
2019-09-27	547.07	549.00	531.37	533.73	177.91	1,449,114
2019-09-26	545.00	547.43	536.54	543.29	181.10	1,953,999
2019-09-25	540.02	545.42	532.70	545.01	181.67	2,386,950
2019-09-24	532.00	546.25	528.08	541.46	180.49	3,743,881
2019-09-23	529.46	534.35	526.42	527.96	175.99	1,503,531
2019-09-20	527.04	536.88	525.99	531.16	177.05	2,099,601
2019-09-19	529.36	538.00	528.25	529.45	176.48	1,370,466
2019-09-18	528.31	531.18	523.53	530.77	176.92	1,716,219
2019-09-17	525.00	532.48	521.24	530.17	176.72	1,856,610
2019-09-16	518.78	524.37	514.04	523.64	174.55	1,266,060
2019-09-13	523.64	526.97	519.34	523.22	174.41	1,150,761
2019-09-12	523.62	527.98	521.26	523.12	174.37	1,847,274
2019-09-11	504.53	525.01	502.30	522.82	174.27	2,964,117
2019-09-10	495.00	502.80	488.00	502.30	167.43	2,410,440
2019-09-09	504.08	506.00	495.93	496.69	165.56	1,586,154
2019-09-06	509.45	510.14	502.00	505.26	168.42	1,875,639
2019-09-05	501.68	513.00	498.98	508.17	169.39	1,878,060
2019-09-04	497.34	499.05	489.34	496.22	165.41	1,452,111
2019-09-03	505.23	509.81	490.09	493.94	164.65	2,682,260
2019-08-30	510.39	513.65	508.05	511.34	170.45	1,750,329
2019-08-29	505.68	510.50	502.95	508.16	169.39	1,315,533
2019-08-28	492.00	502.91	492.00	501.25	167.08	1,803,996
2019-08-27	495.00	499.89	492.24	495.02	165.01	1,638,252

← NewerPage 30 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.