Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	468.56	471.49	462.94	464.85	154.95	2,552,865
2019-05-30	472.70	480.75	471.95	477.22	159.07	1,434,831
2019-05-29	469.30	474.63	467.34	471.93	157.31	2,087,127
2019-05-28	475.35	483.69	470.97	471.22	157.07	2,719,212
2019-05-24	475.39	478.90	471.63	476.53	158.84	2,324,481
2019-05-23	482.51	482.55	467.64	473.78	157.93	3,433,828
2019-05-22	483.02	489.80	480.59	485.37	161.79	1,555,686
2019-05-21	487.63	493.00	482.87	483.56	161.19	1,725,504
2019-05-20	486.65	488.40	480.13	483.22	161.07	1,923,843
2019-05-17	489.12	496.84	485.03	490.14	163.38	1,394,343
2019-05-16	489.90	499.79	489.50	491.73	163.91	1,792,137
2019-05-15	485.40	491.79	483.66	489.14	163.05	1,300,713
2019-05-14	481.81	492.69	481.81	487.35	162.45	1,688,025
2019-05-13	482.51	485.91	476.60	478.75	159.58	2,782,818
2019-05-10	493.49	498.20	482.58	495.31	165.10	2,018,637
2019-05-09	490.53	497.14	485.00	496.06	165.35	2,092,551
2019-05-08	491.31	500.00	483.05	495.70	165.23	2,474,799
2019-05-07	502.80	505.00	489.22	491.31	163.77	3,519,097
2019-05-06	497.14	508.89	496.69	508.48	169.49	2,269,701
2019-05-03	506.47	509.30	504.33	507.94	169.31	1,387,365
2019-05-02	496.46	506.11	496.00	502.11	167.37	2,431,563
2019-05-01	511.61	512.00	496.53	497.05	165.68	2,824,338
2019-04-30	511.77	513.61	508.49	510.63	170.21	2,109,801
2019-04-29	520.00	522.00	509.92	510.34	170.11	2,258,010
2019-04-26	521.49	524.39	512.01	519.11	173.04	2,122,599
2019-04-25	513.13	521.80	508.81	517.78	172.59	4,370,759
2019-04-24	505.00	511.67	501.00	508.14	169.38	4,776,881
2019-04-23	495.98	503.30	487.42	500.42	166.81	6,303,739
2019-04-22	499.90	505.87	486.66	491.06	163.69	11,266,800
2019-04-18	530.00	537.81	523.54	528.06	176.02	7,310,534
2019-04-17	565.00	565.75	521.67	525.00	175.00	5,093,534
2019-04-16	582.09	582.49	557.79	561.43	187.14	2,602,827
2019-04-15	585.44	586.33	575.06	576.81	192.27	1,601,253
2019-04-12	587.98	589.32	580.75	582.85	194.28	1,137,234
2019-04-11	585.89	586.56	577.43	584.63	194.88	1,161,924
2019-04-10	579.59	586.85	575.01	585.89	195.30	1,508,724
2019-04-09	577.37	581.55	576.04	579.38	193.13	1,478,781
2019-04-08	574.46	578.87	567.60	578.34	192.78	1,509,678
2019-04-05	574.52	577.94	572.69	575.72	191.91	1,356,684
2019-04-04	577.16	577.16	559.80	570.28	190.09	1,965,549
2019-04-03	578.97	580.25	574.04	576.26	192.09	1,864,020
2019-04-02	579.00	579.79	575.11	575.98	191.99	1,737,669
2019-04-01	575.00	579.85	572.81	575.54	191.85	1,741,197
2019-03-29	565.70	571.99	561.65	570.58	190.19	1,521,327
2019-03-28	558.58	563.99	554.79	562.89	187.63	984,840
2019-03-27	565.57	567.63	552.01	558.27	186.09	1,432,710
2019-03-26	568.46	573.23	565.22	567.64	189.21	1,173,399
2019-03-25	561.00	565.12	557.60	562.72	187.57	1,186,146
2019-03-22	573.66	574.28	560.75	561.26	187.09	1,688,169
2019-03-21	567.79	579.23	566.73	577.98	192.66	1,538,706
2019-03-20	563.00	571.72	560.99	569.36	189.79	1,959,228
2019-03-19	560.00	565.42	555.41	562.72	187.57	1,679,286
2019-03-18	558.47	559.87	553.09	559.49	186.50	1,724,625
2019-03-15	560.39	560.99	555.04	558.21	186.07	3,844,054
2019-03-14	557.00	559.42	549.47	558.73	186.24	1,696,200
2019-03-13	551.15	560.70	551.00	557.16	185.72	1,437,738
2019-03-12	545.70	552.20	542.40	550.13	183.38	1,557,795
2019-03-11	536.69	545.03	535.02	542.95	180.98	1,550,220
2019-03-08	526.10	534.53	525.00	533.76	177.92	1,674,378
2019-03-07	536.37	536.37	523.68	533.16	177.72	2,139,651

← NewerPage 32 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.