Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	1,018.75	1,025.86	1,018.53	1,024.08	113.79	1,909,244
2017-09-26	1,021.95	1,026.70	1,013.39	1,016.64	112.96	1,572,967
2017-09-25	1,034.78	1,034.80	1,013.56	1,017.34	113.04	2,056,178
2017-09-22	1,030.50	1,032.87	1,022.20	1,031.52	114.61	1,485,370
2017-09-21	1,048.16	1,048.81	1,029.75	1,030.21	114.47	2,163,269
2017-09-20	1,045.36	1,052.00	1,040.01	1,046.37	116.26	1,462,753
2017-09-19	1,042.87	1,053.00	1,040.63	1,045.47	116.16	1,812,422
2017-09-18	1,041.17	1,048.93	1,036.56	1,046.29	116.25	2,222,517
2017-09-15	1,039.54	1,043.00	1,036.25	1,038.03	115.34	3,330,390
2017-09-14	1,040.76	1,045.09	1,037.55	1,040.50	115.61	1,928,369
2017-09-13	1,042.17	1,043.89	1,036.03	1,042.88	115.88	1,270,370
2017-09-12	1,044.58	1,048.23	1,041.80	1,045.00	116.11	1,771,607
2017-09-11	1,043.15	1,054.00	1,036.10	1,045.48	116.16	3,333,954
2017-09-08	1,032.85	1,054.77	1,025.00	1,042.59	115.84	2,820,675
2017-09-07	1,022.40	1,037.85	1,022.29	1,036.47	115.16	1,569,952
2017-09-06	1,023.77	1,029.00	1,011.03	1,022.37	113.60	1,982,459
2017-09-05	1,007.94	1,026.08	1,007.00	1,021.44	113.49	3,119,475
2017-09-01	1,001.90	1,008.62	997.37	1,006.75	111.86	1,608,446
2017-08-31	996.01	1,005.66	992.38	1,004.67	111.63	4,147,636
2017-08-30	982.11	996.49	981.00	996.04	110.67	1,910,242
2017-08-29	981.70	989.03	977.01	987.40	109.71	2,466,866
2017-08-28	981.98	988.67	980.57	986.00	109.56	1,662,680
2017-08-25	991.05	992.97	976.34	978.63	108.74	2,463,545
2017-08-24	986.96	991.62	983.20	990.58	110.06	2,080,317
2017-08-23	993.82	993.82	983.20	986.67	109.63	1,853,291
2017-08-22	982.90	998.00	982.70	996.60	110.73	2,855,145
2017-08-21	982.05	985.00	974.42	982.70	109.19	3,467,596
2017-08-18	973.53	992.30	968.59	984.31	109.37	3,466,444
2017-08-17	987.75	993.00	972.21	973.10	108.12	2,911,358
2017-08-16	986.07	991.54	981.01	988.90	109.88	2,524,512
2017-08-15	967.22	990.44	965.01	985.37	109.49	5,290,826
2017-08-14	951.00	967.26	951.00	964.56	107.17	2,940,402
2017-08-11	930.28	944.00	930.28	942.25	104.69	2,174,150
2017-08-10	939.48	943.09	927.89	929.38	103.26	2,289,305
2017-08-09	934.39	945.75	931.00	943.45	104.83	2,381,330
2017-08-08	933.15	937.85	929.50	934.38	103.82	2,050,589
2017-08-07	929.71	937.14	927.62	936.63	104.07	2,724,240
2017-08-04	938.22	938.22	923.68	931.07	103.45	2,924,094
2017-08-03	929.33	939.35	928.07	934.16	103.80	2,534,871
2017-08-02	939.40	941.36	927.00	932.97	103.66	2,729,262
2017-08-01	938.97	945.00	934.13	940.97	104.55	2,443,763
2017-07-31	943.51	945.99	933.40	938.26	104.25	3,425,710
2017-07-28	930.50	943.00	927.06	941.20	104.58	4,383,014
2017-07-27	944.07	946.00	921.00	931.85	103.54	3,951,418
2017-07-26	946.08	950.17	939.45	943.91	104.88	2,394,821
2017-07-25	951.73	953.66	941.15	944.92	104.99	3,209,088
2017-07-24	926.79	953.39	926.79	949.17	105.46	4,516,637
2017-07-21	964.93	967.97	925.70	927.47	103.05	9,221,500
2017-07-20	969.03	974.66	962.76	971.73	107.97	5,978,914
2017-07-19	952.81	967.45	952.64	966.79	107.42	4,395,902
2017-07-18	948.26	950.59	940.37	946.65	105.18	2,882,451
2017-07-17	954.92	956.61	944.03	948.09	105.34	3,670,699
2017-07-14	940.42	954.08	940.42	951.75	105.75	2,558,622
2017-07-13	951.57	953.18	937.85	938.54	104.28	2,798,282
2017-07-12	950.00	955.56	947.15	948.34	105.37	2,468,612
2017-07-11	949.41	949.41	937.15	942.49	104.72	2,960,589
2017-07-10	943.50	950.82	938.00	947.25	105.25	2,894,313
2017-07-07	938.43	948.19	937.63	944.27	104.92	2,087,247
2017-07-06	932.48	939.93	929.00	934.80	103.87	1,955,207
2017-07-05	928.14	940.29	928.14	938.09	104.23	3,424,720

← NewerPage 39 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.