Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	368.09	368.50	361.07	361.33	120.44	2,252,856
2017-12-20	367.13	369.59	363.81	367.21	122.40	1,462,632
2017-12-19	371.49	375.30	366.45	367.35	122.45	2,197,086
2017-12-18	372.08	374.17	368.04	371.90	123.97	2,396,874
2017-12-15	364.13	373.33	361.22	369.87	123.29	4,419,302
2017-12-14	370.00	373.87	359.75	360.56	120.19	3,608,491
2017-12-13	370.49	373.07	368.53	371.08	123.69	3,210,033
2017-12-12	373.55	374.77	368.51	370.49	123.50	3,840,916
2017-12-11	378.34	379.70	371.59	373.55	124.52	3,964,630
2017-12-08	386.61	389.40	378.59	379.61	126.54	2,364,360
2017-12-07	381.71	384.92	378.70	383.78	127.93	2,300,004
2017-12-06	368.79	379.69	365.60	379.04	126.35	3,155,220
2017-12-05	369.69	377.55	365.61	369.50	123.17	5,592,987
2017-12-04	399.83	400.00	369.09	369.95	123.32	6,476,827
2017-12-01	398.60	402.00	388.25	396.66	132.22	4,129,318
2017-11-30	398.00	401.00	393.52	399.78	133.26	5,564,322
2017-11-29	402.37	404.58	391.02	394.30	131.43	3,082,311
2017-11-28	404.48	404.48	400.28	402.23	134.08	2,550,576
2017-11-27	399.00	405.05	398.99	403.70	134.57	2,341,059
2017-11-24	396.59	398.77	396.17	398.15	132.72	1,018,332
2017-11-22	398.00	398.49	394.68	396.59	132.20	1,466,523
2017-11-21	396.22	398.95	395.02	398.49	132.83	2,348,790
2017-11-20	392.48	394.29	390.29	393.03	131.01	2,093,175
2017-11-17	394.75	400.00	390.50	392.48	130.83	1,851,285
2017-11-16	390.62	394.90	390.50	393.80	131.27	1,960,365
2017-11-15	390.25	392.88	387.00	389.69	129.90	1,737,840
2017-11-14	391.03	393.29	389.28	390.97	130.32	1,730,223
2017-11-13	388.85	392.78	386.32	392.12	130.71	2,538,075
2017-11-10	389.81	391.15	386.16	389.15	129.72	2,060,070
2017-11-09	391.56	392.34	388.88	390.00	130.00	2,373,732
2017-11-08	391.00	393.51	387.17	392.34	130.78	1,470,543
2017-11-07	386.18	391.23	386.00	391.04	130.35	1,896,849
2017-11-06	383.14	385.94	383.00	384.83	128.28	1,778,769
2017-11-03	380.65	386.59	380.15	384.25	128.08	1,797,378
2017-11-02	377.94	384.20	377.00	379.75	126.58	2,149,122
2017-11-01	377.31	378.39	373.87	376.04	125.35	2,006,532
2017-10-31	376.05	379.89	374.69	375.36	125.12	2,525,166
2017-10-30	373.99	376.57	370.48	376.09	125.36	1,851,168
2017-10-27	373.98	374.64	369.51	373.78	124.59	2,287,419
2017-10-26	373.50	382.15	371.63	372.36	124.12	3,141,678
2017-10-25	371.63	373.71	368.48	372.42	124.14	2,118,822
2017-10-24	372.64	373.35	369.33	371.49	123.83	2,935,734
2017-10-23	372.50	378.32	372.45	373.52	124.51	4,022,938
2017-10-20	357.48	374.89	356.91	369.58	123.19	6,063,063
2017-10-19	355.42	357.57	350.00	357.46	119.15	3,185,208
2017-10-18	357.27	358.25	353.89	354.37	118.12	2,030,769
2017-10-17	356.01	356.57	353.26	355.00	118.33	2,636,099
2017-10-16	358.23	361.68	352.91	353.55	117.85	3,669,253
2017-10-13	363.00	365.77	361.70	362.29	120.76	2,143,662
2017-10-12	363.89	364.93	361.28	362.53	120.84	2,528,625
2017-10-11	357.29	360.52	356.12	360.29	120.10	1,613,283
2017-10-10	356.91	357.44	352.80	354.99	118.33	1,704,870
2017-10-09	363.54	363.54	353.88	354.61	118.20	2,584,602
2017-10-06	362.09	367.50	360.20	361.47	120.49	2,669,849
2017-10-05	1,092.43	1,094.55	1,074.00	1,089.68	121.08	3,529,804
2017-10-04	1,077.59	1,089.99	1,076.18	1,084.90	120.54	2,509,500
2017-10-03	1,064.63	1,076.00	1,062.67	1,073.89	119.32	3,003,375
2017-10-02	1,049.10	1,064.70	1,047.57	1,060.48	117.83	2,566,416
2017-09-29	1,028.15	1,048.76	1,026.27	1,045.88	116.21	2,054,432
2017-09-28	1,024.34	1,029.21	1,020.64	1,025.88	113.99	1,607,249

← NewerPage 38 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.