Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	940.96	941.55	920.57	921.66	102.41	1,464,994
2017-06-30	934.85	939.89	922.49	935.37	103.93	2,246,825
2017-06-29	944.72	944.72	923.57	930.50	103.39	2,820,954
2017-06-28	938.77	948.10	931.98	946.31	105.15	3,243,747
2017-06-27	941.27	943.93	930.05	936.01	104.00	3,457,651
2017-06-26	952.36	954.79	937.65	940.44	104.49	2,776,179
2017-06-23	950.89	954.39	943.95	948.94	105.44	7,217,585
2017-06-22	954.80	963.54	950.50	954.16	106.02	2,447,921
2017-06-21	942.27	954.38	941.02	953.27	105.92	3,257,346
2017-06-20	938.70	948.98	938.21	940.36	104.48	3,323,037
2017-06-19	918.91	937.32	918.48	936.40	104.04	3,676,198
2017-06-16	900.96	917.59	900.57	914.84	101.65	5,174,412
2017-06-15	900.74	901.68	892.05	898.94	99.882	2,939,835
2017-06-14	917.67	918.00	902.92	905.83	100.65	2,866,737
2017-06-13	905.21	915.29	900.36	908.23	100.91	2,726,202
2017-06-12	911.00	914.40	876.50	903.29	100.37	5,867,520
2017-06-09	934.79	935.30	906.22	916.34	101.82	3,168,714
2017-06-08	935.00	937.15	926.50	929.85	103.32	2,424,773
2017-06-07	928.88	932.74	924.22	932.00	103.56	2,149,878
2017-06-06	918.14	929.72	918.10	924.36	102.71	1,730,189
2017-06-05	921.26	925.96	917.46	922.01	102.45	1,967,401
2017-06-02	923.23	927.50	919.26	924.69	102.74	2,193,537
2017-06-01	915.09	919.28	911.81	919.08	102.12	2,278,964
2017-05-31	917.85	921.83	910.63	914.68	101.63	2,813,808
2017-05-30	906.10	915.48	903.10	914.43	101.60	2,790,911
2017-05-26	913.44	914.76	908.25	910.36	101.15	1,880,525
2017-05-25	903.86	911.41	900.02	907.57	100.84	1,797,806
2017-05-24	897.21	902.00	892.63	899.87	99.985	2,418,851
2017-05-23	895.22	902.10	893.00	897.04	99.671	2,767,943
2017-05-22	877.00	897.37	876.09	892.04	99.116	3,998,678
2017-05-19	863.13	874.54	860.35	870.33	96.703	3,737,551
2017-05-18	852.81	861.39	850.93	859.98	95.553	2,388,989
2017-05-17	855.28	859.87	850.63	850.98	94.553	3,508,177
2017-05-16	857.33	864.76	853.49	859.47	95.497	2,719,029
2017-05-15	841.87	851.30	841.87	850.67	94.519	1,826,741
2017-05-12	846.28	848.30	843.32	843.72	93.747	1,898,912
2017-05-11	843.94	846.82	838.20	844.93	93.881	2,091,162
2017-05-10	844.11	845.00	838.74	843.06	93.673	2,828,072
2017-05-09	839.42	845.34	837.26	843.17	93.686	2,790,606
2017-05-08	850.00	851.64	839.00	840.79	93.421	4,042,355
2017-05-05	849.39	851.00	845.75	850.54	94.504	1,475,641
2017-05-04	846.31	848.52	844.78	847.22	94.136	1,625,888
2017-05-03	844.74	847.75	840.86	845.33	93.926	1,632,260
2017-05-02	837.21	845.45	837.21	844.77	93.863	1,859,906
2017-05-01	838.58	841.99	836.38	839.57	93.286	2,206,856
2017-04-28	836.67	844.46	832.76	835.87	92.874	3,512,389
2017-04-27	834.63	840.75	834.02	836.56	92.951	2,647,101
2017-04-26	825.93	835.97	825.51	834.02	92.669	2,804,826
2017-04-25	822.20	833.05	820.45	827.24	91.916	4,376,606
2017-04-24	817.00	824.03	813.17	822.18	91.353	3,410,653
2017-04-21	811.67	814.55	807.30	813.43	90.381	3,701,353
2017-04-20	806.50	815.41	802.85	814.45	90.494	3,551,476
2017-04-19	800.00	817.20	790.99	807.70	89.744	10,188,678
2017-04-18	768.00	768.00	753.38	759.34	84.371	5,297,217
2017-04-17	768.92	773.26	765.33	768.28	85.364	3,479,818
2017-04-13	765.43	768.65	762.48	764.79	84.977	2,275,445
2017-04-12	761.87	765.00	760.87	764.26	84.918	2,223,587
2017-04-11	766.10	769.55	760.63	764.83	84.981	2,474,642
2017-04-10	765.01	769.41	765.00	767.04	85.227	2,052,191
2017-04-07	764.03	768.34	761.09	767.12	85.236	2,256,051

← NewerPage 40 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.