Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	489.86	491.23	482.60	491.09	163.70	1,442,208
2019-08-23	498.98	501.98	482.00	484.58	161.53	2,095,254
2019-08-22	502.00	503.81	495.60	500.27	166.76	1,107,864
2019-08-21	501.50	504.82	500.00	501.28	167.09	1,218,159
2019-08-20	497.64	500.00	492.39	497.83	165.94	2,085,537
2019-08-19	503.50	503.50	488.69	495.50	165.17	3,060,180
2019-08-16	504.95	505.00	493.41	495.45	165.15	2,912,892
2019-08-15	503.34	507.50	495.09	499.87	166.62	1,491,144
2019-08-14	510.50	513.24	500.00	500.46	166.82	1,867,395
2019-08-13	507.91	520.97	503.00	518.00	172.67	1,523,781
2019-08-12	513.00	516.76	508.01	509.88	169.96	1,089,969
2019-08-09	516.09	518.64	508.04	515.50	171.83	1,154,967
2019-08-08	509.60	519.64	507.41	519.41	173.14	1,385,427
2019-08-07	499.23	507.34	493.39	505.36	168.45	1,475,136
2019-08-06	494.37	504.48	492.76	503.77	167.92	1,960,449
2019-08-05	501.25	502.99	486.86	491.46	163.82	2,611,191
2019-08-02	520.29	521.88	509.42	513.60	171.20	2,204,799
2019-08-01	520.49	532.90	516.65	523.95	174.65	1,851,159
2019-07-31	531.02	531.17	515.01	519.51	173.17	1,779,837
2019-07-30	526.19	535.09	525.55	531.64	177.21	1,222,803
2019-07-29	528.59	530.59	523.00	529.61	176.54	1,078,845
2019-07-26	533.42	534.00	523.96	527.63	175.88	1,377,417
2019-07-25	538.29	540.00	530.09	531.69	177.23	1,751,439
2019-07-24	535.73	543.81	532.91	543.04	181.01	1,904,100
2019-07-23	532.14	540.00	529.12	537.79	179.26	2,017,590
2019-07-22	534.00	538.91	528.11	535.50	178.50	1,962,882
2019-07-19	533.25	544.85	525.37	528.81	176.27	4,262,602
2019-07-18	522.50	537.22	521.39	536.63	178.88	2,558,022
2019-07-17	516.52	526.83	516.52	523.50	174.50	2,050,623
2019-07-16	527.12	530.35	514.26	515.56	171.85	2,708,034
2019-07-15	529.03	534.23	526.60	527.75	175.92	1,276,647
2019-07-12	531.21	531.21	520.51	526.25	175.42	2,198,610
2019-07-11	534.09	537.82	532.64	536.00	178.67	1,207,485
2019-07-10	530.00	537.57	529.07	532.28	177.43	2,476,896
2019-07-09	529.01	532.64	526.31	528.27	176.09	1,912,851
2019-07-08	534.63	534.63	529.22	533.16	177.72	1,396,035
2019-07-05	532.02	539.00	526.83	537.25	179.08	1,296,276
2019-07-03	530.00	540.46	528.52	537.18	179.06	1,459,749
2019-07-02	529.02	531.51	523.21	529.52	176.51	1,830,780
2019-07-01	532.00	535.00	525.97	529.31	176.44	1,204,446
2019-06-28	517.94	524.99	513.00	524.55	174.85	1,835,184
2019-06-27	517.13	520.00	509.53	517.76	172.59	1,246,002
2019-06-26	523.54	523.54	510.79	513.72	171.24	1,397,070
2019-06-25	526.00	527.07	519.17	520.53	173.51	2,030,469
2019-06-24	528.00	530.87	525.19	525.80	175.27	1,955,220
2019-06-21	530.11	530.22	521.52	527.23	175.74	3,310,833
2019-06-20	525.00	533.82	524.01	533.05	177.68	2,682,876
2019-06-19	516.23	522.60	512.80	521.94	173.98	1,598,127
2019-06-18	510.00	518.93	507.56	517.28	172.43	2,490,240
2019-06-17	498.50	507.34	498.00	507.15	169.05	1,840,707
2019-06-14	502.48	505.00	491.00	496.54	165.51	1,925,004
2019-06-13	503.89	507.76	500.90	505.60	168.53	1,296,030
2019-06-12	505.78	509.85	499.73	501.92	167.31	1,712,535
2019-06-11	512.72	516.52	502.58	506.56	168.85	2,270,775
2019-06-10	500.60	516.07	500.60	509.72	169.91	4,415,039
2019-06-07	486.46	499.88	485.36	499.04	166.35	2,534,163
2019-06-06	485.06	488.81	480.46	485.24	161.75	1,766,457
2019-06-05	479.37	485.77	477.54	485.06	161.69	3,245,685
2019-06-04	463.80	474.78	462.48	474.43	158.14	2,300,829
2019-06-03	462.84	468.00	455.15	458.27	152.76	3,469,753

← NewerPage 31 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.