Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	494.49	496.00	489.64	490.49	163.50	3,290,550
2018-06-14	492.37	496.61	492.37	495.52	165.17	3,176,835
2018-06-13	495.00	496.92	487.50	490.47	163.49	2,299,521
2018-06-12	491.69	496.23	488.63	494.92	164.97	2,133,114
2018-06-11	484.60	494.35	483.90	490.71	163.57	2,343,477
2018-06-08	485.00	488.40	480.41	484.60	161.53	1,834,278
2018-06-07	493.00	493.00	476.23	485.34	161.78	2,641,778
2018-06-06	493.00	494.07	484.38	493.38	164.46	2,919,819
2018-06-05	478.00	493.41	476.19	492.37	164.12	5,277,696
2018-06-04	480.00	484.12	472.58	477.93	159.31	3,034,908
2018-06-01	461.81	480.00	459.43	479.25	159.75	3,658,663
2018-05-31	460.00	466.45	458.56	459.67	153.22	6,140,562
2018-05-30	456.20	465.56	455.18	459.66	153.22	3,243,000
2018-05-29	453.29	455.10	449.64	454.63	151.54	2,613,651
2018-05-25	459.36	461.06	452.75	456.56	152.19	1,955,199
2018-05-24	459.22	461.25	454.25	457.79	152.60	1,416,009
2018-05-23	450.00	459.22	450.00	458.71	152.90	1,639,395
2018-05-22	464.00	464.85	453.79	454.61	151.54	2,137,221
2018-05-21	462.10	467.40	459.66	463.38	154.46	1,659,081
2018-05-18	458.78	459.56	453.78	458.79	152.93	1,797,393
2018-05-17	461.03	462.77	455.77	457.92	152.64	1,963,833
2018-05-16	457.99	465.42	454.68	461.04	153.68	1,541,838
2018-05-15	461.60	463.92	453.11	456.83	152.28	2,349,798
2018-05-14	469.56	471.75	463.99	466.19	155.40	2,024,568
2018-05-11	468.09	472.78	464.25	468.35	156.12	1,846,314
2018-05-10	464.01	468.64	462.72	468.40	156.13	1,527,597
2018-05-09	463.79	465.87	459.24	462.27	154.09	2,058,168
2018-05-08	463.00	464.04	459.53	462.60	154.20	2,430,279
2018-05-07	461.00	468.38	460.59	465.40	155.13	2,157,849
2018-05-04	447.05	461.32	443.02	460.42	153.47	2,254,248
2018-05-03	446.00	450.85	438.07	448.24	149.41	2,436,765
2018-05-02	447.23	453.43	445.25	449.01	149.67	2,430,657
2018-05-01	440.01	448.06	440.01	447.55	149.18	1,821,762
2018-04-30	448.61	450.67	440.69	440.78	146.93	1,999,059
2018-04-27	449.84	451.42	442.96	447.03	149.01	1,638,546
2018-04-26	439.66	448.53	437.11	446.19	148.73	2,194,521
2018-04-25	436.00	439.80	429.04	437.96	145.99	2,306,373
2018-04-24	448.84	451.46	430.00	436.47	145.49	3,403,993
2018-04-23	457.00	459.00	446.01	447.84	149.28	2,758,077
2018-04-20	459.86	460.19	453.60	456.27	152.09	3,961,597
2018-04-19	467.01	468.00	458.18	462.71	154.24	5,144,363
2018-04-18	453.75	473.79	448.91	471.03	157.01	10,423,643
2018-04-17	423.42	436.70	420.01	435.45	145.15	4,033,744
2018-04-16	419.70	422.92	417.68	418.38	139.46	1,819,665
2018-04-13	418.00	420.66	411.81	414.63	138.21	1,410,216
2018-04-12	414.07	418.42	412.86	415.05	138.35	2,274,486
2018-04-11	414.83	416.93	410.77	412.12	137.37	1,485,558
2018-04-10	411.61	421.31	410.01	418.70	139.57	2,339,844
2018-04-09	400.89	413.45	400.06	405.65	135.22	1,628,976
2018-04-06	403.52	406.80	394.00	396.55	132.18	1,882,863
2018-04-05	406.39	410.10	403.48	406.12	135.37	3,012,357
2018-04-04	398.00	404.21	393.57	401.92	133.97	4,882,667
2018-04-03	402.74	405.74	396.61	403.47	134.49	1,864,749
2018-04-02	412.26	414.87	394.37	400.89	133.63	2,268,054
2018-03-29	403.67	421.92	401.33	412.83	137.61	2,880,663
2018-03-28	406.39	408.62	397.22	402.39	134.13	2,185,350
2018-03-27	416.31	418.83	402.08	405.22	135.07	1,969,665
2018-03-26	407.78	415.47	403.75	415.12	138.37	3,415,948
2018-03-23	414.51	418.19	398.81	399.15	133.05	3,037,923
2018-03-22	420.95	424.13	413.62	413.90	137.97	2,003,703

← NewerPage 36 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.