Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	547.00	548.82	534.53	536.51	178.84	1,541,265
2019-03-05	550.12	550.94	545.83	546.61	182.20	1,148,262
2019-03-04	559.01	562.00	541.41	549.93	183.31	1,508,025
2019-03-01	551.79	564.31	549.50	558.55	186.18	2,271,852
2019-02-28	547.35	554.83	546.46	547.61	182.54	2,285,520
2019-02-27	545.81	551.56	541.51	549.41	183.14	1,506,798
2019-02-26	551.23	551.23	543.93	548.46	182.82	1,371,273
2019-02-25	555.00	558.95	552.63	553.39	184.46	1,507,458
2019-02-22	551.62	557.77	550.10	551.86	183.95	1,694,181
2019-02-21	547.70	552.36	542.23	549.87	183.29	1,716,435
2019-02-20	547.67	550.00	544.52	549.65	183.22	1,693,428
2019-02-19	543.07	549.49	541.34	548.17	182.72	2,005,416
2019-02-15	540.93	548.61	538.66	548.50	182.83	2,044,728
2019-02-14	530.84	538.21	525.16	536.08	178.69	1,400,469
2019-02-13	529.99	539.71	526.36	533.47	177.82	1,918,476
2019-02-12	532.05	544.50	531.05	539.71	179.90	2,097,096
2019-02-11	521.69	530.93	520.00	529.46	176.49	2,766,015
2019-02-08	504.65	517.48	501.99	517.05	172.35	1,758,144
2019-02-07	516.73	520.00	507.41	509.36	169.79	2,123,679
2019-02-06	521.36	523.87	513.30	521.95	173.98	1,517,046
2019-02-05	521.89	527.82	518.04	522.89	174.30	1,730,064
2019-02-04	522.57	523.24	517.42	522.43	174.14	1,296,915
2019-02-01	522.85	528.00	518.00	524.65	174.88	2,148,519
2019-01-31	510.16	525.96	507.24	523.64	174.55	3,026,796
2019-01-30	497.28	509.30	491.89	508.48	169.49	2,197,359
2019-01-29	497.01	502.24	486.64	494.25	164.75	2,529,333
2019-01-28	509.10	511.10	495.04	496.73	165.58	2,828,556
2019-01-25	516.00	525.90	508.83	515.04	171.68	6,069,027
2019-01-24	534.00	536.73	528.66	536.12	178.71	1,964,367
2019-01-23	536.24	538.55	521.41	529.95	176.65	2,279,595
2019-01-22	537.06	539.65	531.25	536.78	178.93	2,186,436
2019-01-18	539.40	543.75	527.70	542.55	180.85	3,112,710
2019-01-17	512.91	535.13	511.23	534.28	178.09	2,963,172
2019-01-16	518.45	525.83	515.81	515.93	171.98	1,886,274
2019-01-15	503.12	516.44	503.12	515.46	171.82	2,603,775
2019-01-14	501.00	504.69	499.04	502.71	167.57	1,920,123
2019-01-11	515.00	516.59	501.32	505.32	168.44	2,971,410
2019-01-10	510.47	519.72	510.19	518.07	172.69	2,942,949
2019-01-09	501.00	519.49	493.97	517.11	172.37	4,309,243
2019-01-08	483.70	485.59	471.05	482.99	161.00	2,241,660
2019-01-07	472.00	484.89	471.67	478.44	159.48	2,177,457
2019-01-04	458.08	477.59	456.73	471.68	157.23	2,759,841
2019-01-03	459.84	463.50	446.46	450.24	150.08	2,799,450
2019-01-02	469.50	473.23	461.77	466.03	155.34	2,396,127
2018-12-31	477.14	483.26	473.36	478.92	159.64	1,871,193
2018-12-28	472.12	479.07	465.54	471.20	157.07	2,119,974
2018-12-27	454.66	468.99	449.17	468.70	156.23	2,253,519
2018-12-26	435.84	462.48	435.00	461.98	153.99	2,653,680
2018-12-24	441.51	443.57	430.24	434.89	144.96	2,041,878
2018-12-21	460.87	465.00	445.38	446.02	148.67	5,487,666
2018-12-20	468.00	472.65	452.08	459.88	153.29	3,520,033
2018-12-19	483.34	493.39	465.84	471.92	157.31	2,249,250
2018-12-18	486.32	488.04	477.25	482.36	160.79	2,135,415
2018-12-17	490.49	492.04	474.62	481.75	160.58	2,946,120
2018-12-14	505.61	507.93	491.38	491.81	163.94	2,266,284
2018-12-13	522.37	525.40	508.06	512.25	170.75	1,857,984
2018-12-12	515.98	526.15	514.16	515.63	171.88	2,430,072
2018-12-11	506.55	512.54	498.73	508.06	169.35	2,059,998
2018-12-10	491.19	500.82	482.25	498.11	166.04	2,218,698
2018-12-07	513.66	515.83	488.13	491.69	163.90	2,771,628

← NewerPage 33 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.