Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	505.35	519.10	496.79	519.09	173.03	3,022,290
2018-12-04	542.19	547.35	516.43	518.82	172.94	2,933,301
2018-12-03	541.86	548.98	535.88	548.93	182.98	3,262,737
2018-11-30	520.97	534.00	517.39	530.87	176.96	2,964,636
2018-11-29	515.89	521.91	510.89	520.97	173.66	1,616,010
2018-11-28	499.40	522.27	499.04	521.90	173.97	2,871,009
2018-11-27	498.26	500.08	493.05	496.86	165.62	1,742,892
2018-11-26	495.94	503.85	489.00	503.28	167.76	1,921,479
2018-11-23	488.21	493.40	487.64	489.57	163.19	739,881
2018-11-21	492.25	498.86	485.51	491.62	163.87	1,796,727
2018-11-20	470.00	492.87	462.01	485.24	161.75	3,134,148
2018-11-19	517.48	519.46	480.02	482.67	160.89	3,343,851
2018-11-16	508.04	524.05	507.11	518.54	172.85	2,391,024
2018-11-15	497.10	514.40	485.48	513.64	171.21	2,317,380
2018-11-14	508.00	510.02	493.28	498.64	166.21	1,822,620
2018-11-13	506.50	517.00	500.04	503.44	167.81	1,783,860
2018-11-12	531.30	532.98	503.51	504.00	168.00	2,506,002
2018-11-09	534.67	535.64	525.00	532.56	177.52	1,910,193
2018-11-08	542.35	544.99	536.31	540.02	180.01	1,607,415
2018-11-07	523.37	546.06	523.30	545.68	181.89	3,887,242
2018-11-06	506.65	520.49	506.01	519.69	173.23	2,298,249
2018-11-05	516.82	519.99	502.88	507.40	169.13	2,377,410
2018-11-02	520.00	529.00	510.59	516.22	172.07	1,976,343
2018-11-01	522.83	523.50	504.66	518.61	172.87	3,097,476
2018-10-31	513.86	526.33	508.00	521.18	173.73	4,845,521
2018-10-30	477.04	491.71	472.47	490.82	163.61	3,394,561
2018-10-29	495.38	498.00	467.07	477.86	159.29	2,713,656
2018-10-26	482.00	494.05	475.44	486.89	162.30	3,407,032
2018-10-25	489.29	498.30	482.76	492.92	164.31	3,431,929
2018-10-24	505.75	509.71	482.16	483.11	161.04	2,890,347
2018-10-23	498.92	509.05	485.45	506.93	168.98	4,132,258
2018-10-22	504.65	513.58	502.21	511.41	170.47	2,618,187
2018-10-19	538.86	539.98	502.38	504.26	168.09	6,433,720
2018-10-18	544.73	545.87	520.01	522.29	174.10	4,508,075
2018-10-17	544.03	548.11	538.40	542.91	180.97	2,388,411
2018-10-16	525.51	544.38	525.51	542.91	180.97	2,183,862
2018-10-15	529.07	529.07	517.44	519.29	173.10	2,217,972
2018-10-12	522.01	537.44	521.20	532.02	177.34	3,099,411
2018-10-11	509.50	520.26	500.00	508.22	169.41	3,923,230
2018-10-10	534.99	537.50	511.28	512.21	170.74	3,671,158
2018-10-09	527.68	537.99	523.71	531.21	177.07	3,027,807
2018-10-08	546.43	548.00	513.16	526.47	175.49	4,074,415
2018-10-05	554.03	559.68	540.33	548.71	182.90	2,384,088
2018-10-04	561.47	562.21	551.00	554.44	184.81	2,307,726
2018-10-03	572.87	574.15	561.06	561.47	187.16	1,516,449
2018-10-02	574.40	575.65	565.28	571.48	190.49	2,353,014
2018-10-01	575.15	581.12	571.97	574.74	191.58	2,234,538
2018-09-28	570.00	574.44	569.19	574.00	191.33	2,063,442
2018-09-27	570.00	572.22	568.00	569.69	189.90	1,612,035
2018-09-26	574.00	575.28	565.47	569.54	189.85	1,746,723
2018-09-25	569.27	575.41	566.27	574.19	191.40	1,557,084
2018-09-24	556.36	569.69	553.08	569.27	189.76	1,241,592
2018-09-21	562.27	564.87	556.47	556.77	185.59	3,215,535
2018-09-20	559.64	561.97	556.83	561.18	187.06	1,353,909
2018-09-19	561.65	562.56	552.63	556.47	185.49	1,515,846
2018-09-18	558.60	567.50	558.51	564.82	188.27	1,469,370
2018-09-17	566.95	566.95	555.32	558.65	186.22	1,638,855
2018-09-14	560.00	572.96	559.70	568.36	189.45	2,554,803
2018-09-13	553.36	558.97	548.73	558.82	186.27	1,361,226
2018-09-12	549.43	550.77	540.90	549.56	183.19	1,031,430

← NewerPage 34 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.