Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	430.41	431.70	422.53	424.99	141.66	1,479,015
2018-03-20	428.74	433.14	427.06	430.19	143.40	1,804,599
2018-03-19	433.28	436.10	421.59	426.86	142.29	1,916,733
2018-03-16	443.37	444.50	433.81	435.86	145.29	2,881,185
2018-03-15	440.00	444.16	437.05	441.95	147.32	1,454,961
2018-03-14	442.38	444.90	439.10	440.77	146.92	1,882,731
2018-03-13	441.62	444.70	437.96	440.22	146.74	1,696,944
2018-03-12	440.53	445.10	438.03	438.95	146.32	2,233,935
2018-03-09	434.00	444.96	434.00	440.46	146.82	2,355,267
2018-03-08	430.88	433.33	428.97	432.36	144.12	1,331,265
2018-03-07	422.70	432.16	421.37	430.46	143.49	2,318,466
2018-03-06	426.01	432.11	423.46	426.50	142.17	1,753,782
2018-03-05	413.22	426.11	412.36	424.25	141.42	1,738,017
2018-03-02	409.57	418.35	406.17	417.39	139.13	1,638,015
2018-03-01	428.44	428.85	409.89	412.13	137.38	2,774,994
2018-02-28	431.46	436.21	426.21	426.45	142.15	1,839,510
2018-02-27	433.00	435.40	429.41	430.98	143.66	1,949,370
2018-02-26	430.00	432.94	426.06	432.00	144.00	1,380,540
2018-02-23	421.31	427.75	418.97	427.51	142.50	1,416,819
2018-02-22	419.72	425.95	418.39	419.79	139.93	1,733,499
2018-02-21	421.29	426.81	416.30	416.56	138.85	1,777,146
2018-02-20	415.51	427.38	415.46	421.76	140.59	2,682,735
2018-02-16	418.56	421.13	414.46	415.98	138.66	1,649,211
2018-02-15	413.00	418.81	410.00	418.56	139.52	1,564,077
2018-02-14	397.51	411.21	397.51	409.89	136.63	1,522,743
2018-02-13	396.66	402.90	394.00	402.00	134.00	1,436,124
2018-02-12	395.50	401.88	391.61	398.51	132.84	2,535,531
2018-02-09	386.93	396.83	380.00	392.91	130.97	3,903,643
2018-02-08	400.48	400.65	381.60	381.87	127.29	3,880,225
2018-02-07	407.12	410.88	396.34	399.53	133.18	2,311,935
2018-02-06	390.68	412.57	385.51	408.33	136.11	4,715,834
2018-02-05	415.67	417.00	399.01	399.01	133.00	3,765,799
2018-02-02	423.01	426.20	416.27	416.96	138.99	2,818,917
2018-02-01	432.61	433.13	423.36	425.92	141.97	2,119,617
2018-01-31	430.00	436.33	427.32	431.67	143.89	2,477,784
2018-01-30	433.20	433.94	423.59	427.84	142.61	3,218,562
2018-01-29	441.77	445.90	433.01	436.34	145.45	2,632,314
2018-01-26	437.87	440.25	417.00	440.24	146.75	5,459,655
2018-01-25	441.82	452.00	440.01	449.81	149.94	3,937,066
2018-01-24	441.74	442.21	432.27	437.48	145.83	3,024,600
2018-01-23	433.74	441.52	431.81	439.55	146.52	1,699,122
2018-01-22	435.00	435.00	427.50	433.94	144.65	2,476,782
2018-01-19	433.96	436.57	428.48	433.23	144.41	2,254,632
2018-01-18	431.38	434.90	426.42	432.07	144.02	2,374,218
2018-01-17	423.60	432.23	422.52	431.10	143.70	2,689,368
2018-01-16	422.00	426.68	417.00	420.07	140.02	3,021,954
2018-01-12	419.13	421.93	415.76	419.04	139.68	2,798,346
2018-01-11	422.00	423.95	416.23	421.37	140.46	3,824,380
2018-01-10	423.51	426.98	408.45	423.76	141.25	6,130,698
2018-01-09	393.73	404.12	393.00	397.60	132.53	4,203,241
2018-01-08	378.72	392.64	377.21	391.86	130.62	2,977,506
2018-01-05	380.88	380.88	375.80	379.01	126.34	2,099,184
2018-01-04	385.73	389.48	375.09	376.92	125.64	2,696,394
2018-01-03	377.12	384.17	375.01	383.82	127.94	2,365,410
2018-01-02	367.89	375.81	365.11	375.25	125.08	2,483,706
2017-12-29	368.57	369.57	364.78	364.94	121.65	1,585,056
2017-12-28	368.16	369.73	366.70	368.87	122.96	1,141,950
2017-12-27	366.00	369.15	365.13	368.09	122.70	1,221,030
2017-12-26	361.89	368.85	360.04	365.83	121.94	1,326,399
2017-12-22	361.00	364.54	359.78	363.16	121.05	2,422,404

← NewerPage 37 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.