Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	541.95	550.69	541.39	546.40	182.13	1,193,538
2018-09-10	540.32	545.25	539.00	541.88	180.63	1,212,648
2018-09-07	541.42	545.30	536.90	537.96	179.32	1,367,181
2018-09-06	538.64	548.24	534.29	541.86	180.62	1,958,004
2018-09-05	556.78	557.11	533.96	536.72	178.91	2,715,105
2018-09-04	559.00	560.49	552.35	556.03	185.34	1,721,190
2018-08-31	554.85	560.39	553.50	560.00	186.67	2,070,336
2018-08-30	551.91	558.46	549.01	555.17	185.06	1,815,909
2018-08-29	546.60	555.30	546.01	554.01	184.67	1,225,974
2018-08-28	546.25	550.21	540.76	544.91	181.64	1,098,255
2018-08-27	543.66	545.60	541.00	545.22	181.74	1,170,624
2018-08-24	539.00	542.13	538.13	541.52	180.51	1,200,588
2018-08-23	535.50	541.88	534.45	537.21	179.07	1,282,641
2018-08-22	529.00	535.48	527.58	535.00	178.33	1,043,919
2018-08-21	526.00	534.83	526.00	529.05	176.35	1,333,587
2018-08-20	527.04	528.52	518.82	525.36	175.12	1,151,757
2018-08-17	523.00	527.33	516.17	524.92	174.97	1,654,764
2018-08-16	526.22	528.06	520.76	523.90	174.63	1,153,917
2018-08-15	525.00	529.67	518.15	522.77	174.26	1,569,630
2018-08-14	522.24	530.31	522.24	529.00	176.33	1,570,140
2018-08-13	522.61	529.75	520.22	520.36	173.45	1,249,065
2018-08-10	521.16	527.86	518.96	521.02	173.67	1,164,486
2018-08-09	520.57	528.75	520.57	522.69	174.23	1,107,744
2018-08-08	518.80	521.71	516.62	519.28	173.09	1,055,670
2018-08-07	519.98	523.00	515.18	517.90	172.63	1,381,335
2018-08-06	522.40	523.83	517.73	520.80	173.60	1,350,597
2018-08-03	523.85	524.18	515.71	522.60	174.20	1,593,339
2018-08-02	511.10	525.00	510.00	521.90	173.97	1,715,940
2018-08-01	510.43	518.28	509.92	516.29	172.10	2,218,242
2018-07-31	504.70	512.00	501.60	508.19	169.40	2,007,945
2018-07-30	518.71	518.71	498.66	503.00	167.67	2,997,726
2018-07-27	530.00	530.04	511.47	519.21	173.07	2,218,956
2018-07-26	537.00	537.05	518.00	526.96	175.65	2,317,038
2018-07-25	524.80	539.30	524.80	537.97	179.32	2,642,528
2018-07-24	521.65	527.64	517.71	523.22	174.41	2,788,752
2018-07-23	516.78	520.53	513.30	519.87	173.29	2,859,633
2018-07-20	536.15	538.98	516.35	516.78	172.26	6,763,324
2018-07-19	524.98	527.87	520.30	521.29	173.76	3,066,879
2018-07-18	525.00	528.44	518.84	527.91	175.97	1,896,069
2018-07-17	516.47	524.86	515.00	523.78	174.59	2,376,468
2018-07-16	524.33	524.33	512.42	518.06	172.69	2,396,739
2018-07-13	523.52	532.30	522.40	524.34	174.78	3,223,194
2018-07-12	506.80	525.12	506.78	525.00	175.00	4,358,219
2018-07-11	501.49	506.92	500.29	504.22	168.07	2,645,792
2018-07-10	500.00	502.87	495.37	502.11	167.37	2,695,071
2018-07-09	498.73	501.65	492.44	499.42	166.47	2,254,731
2018-07-06	488.98	498.06	486.35	495.46	165.15	1,802,091
2018-07-05	489.22	491.74	483.94	487.39	162.46	2,150,019
2018-07-03	490.34	490.34	481.99	485.58	161.86	1,149,417
2018-07-02	476.48	488.56	471.80	488.10	162.70	1,852,662
2018-06-29	484.01	485.53	478.26	478.48	159.49	1,919,388
2018-06-28	476.40	485.35	472.17	483.71	161.24	1,469,802
2018-06-27	488.00	490.98	476.11	476.39	158.80	1,880,985
2018-06-26	473.57	485.87	473.57	482.78	160.93	1,857,645
2018-06-25	480.35	482.66	467.98	473.48	157.83	2,653,487
2018-06-22	488.72	489.59	482.16	483.21	161.07	1,710,063
2018-06-21	488.75	491.52	483.00	487.08	162.36	1,697,112
2018-06-20	491.00	494.00	486.49	487.45	162.48	1,200,294
2018-06-19	486.87	488.81	483.16	488.60	162.87	1,833,627
2018-06-18	488.72	491.99	485.35	490.67	163.56	2,050,110

← NewerPage 35 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.