Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	762.14	765.95	760.33	762.77	84.752	2,342,756
2017-04-05	760.88	775.91	759.46	762.80	84.756	3,294,174
2017-04-04	765.99	767.26	759.34	762.34	84.704	1,796,060
2017-04-03	765.64	771.57	760.45	764.71	84.968	2,886,113
2017-03-31	765.37	769.98	764.32	766.47	85.163	2,765,757
2017-03-30	765.90	768.99	762.43	766.26	85.140	1,599,563
2017-03-29	763.02	767.53	759.50	765.68	85.076	2,217,747
2017-03-28	767.32	770.28	764.28	764.47	84.941	2,529,462
2017-03-27	755.43	769.12	753.20	767.32	85.258	3,529,588
2017-03-24	749.77	761.51	747.67	758.00	84.222	4,008,407
2017-03-23	747.40	751.47	744.54	746.18	82.909	1,701,326
2017-03-22	747.63	750.17	742.51	748.31	83.146	1,642,565
2017-03-21	753.50	757.99	745.40	745.95	82.883	3,563,410
2017-03-20	747.57	755.55	747.02	750.03	83.337	3,373,590
2017-03-17	748.15	752.20	745.68	749.83	83.314	6,020,727
2017-03-16	749.05	750.51	739.50	743.53	82.614	2,441,171
2017-03-15	736.86	751.43	735.99	746.67	82.963	5,114,615
2017-03-14	728.85	740.30	728.44	740.08	82.231	4,090,810
2017-03-13	733.13	736.31	727.38	733.89	81.543	2,358,785
2017-03-10	740.00	740.00	732.64	734.16	81.573	2,207,739
2017-03-09	727.13	736.97	727.13	736.02	81.780	2,850,402
2017-03-08	731.00	734.51	726.79	728.11	80.901	2,888,139
2017-03-07	732.68	736.34	729.14	730.15	81.128	3,465,940
2017-03-06	740.68	742.96	734.45	735.70	81.744	3,598,663
2017-03-03	740.44	746.28	738.92	744.79	82.754	1,928,161
2017-03-02	741.00	745.80	739.72	742.57	82.508	2,412,614
2017-03-01	736.80	744.59	733.08	741.09	82.343	2,843,939
2017-02-28	732.00	739.03	729.61	737.00	81.889	3,558,550
2017-02-27	737.37	739.00	732.61	734.03	81.559	2,671,158
2017-02-24	733.40	738.80	731.33	736.86	81.873	2,535,015
2017-02-23	731.30	736.63	730.57	735.35	81.706	2,417,051
2017-02-22	729.80	734.12	728.59	732.08	81.342	2,506,665
2017-02-21	725.00	733.17	723.57	732.17	81.352	4,338,527
2017-02-17	718.43	727.36	717.64	724.66	80.518	3,489,925
2017-02-16	714.43	721.74	712.60	721.47	80.163	2,605,953
2017-02-15	711.63	719.30	710.51	716.74	79.638	2,729,217
2017-02-14	712.42	718.00	710.25	714.92	79.436	2,774,757
2017-02-13	705.00	711.29	700.98	710.70	78.967	2,327,933
2017-02-10	705.92	708.67	703.45	705.52	78.391	2,419,571
2017-02-09	701.96	709.54	700.25	705.38	78.376	2,433,557
2017-02-08	701.51	704.64	699.32	702.67	78.074	3,106,056
2017-02-07	704.08	706.32	701.50	704.24	78.249	3,415,063
2017-02-06	700.05	706.05	696.71	704.96	78.329	2,917,344
2017-02-03	700.00	702.95	697.77	702.13	78.014	2,918,459
2017-02-02	693.14	700.99	691.04	700.16	77.796	3,142,668
2017-02-01	690.05	698.00	687.98	697.02	77.447	3,225,549
2017-01-31	688.23	697.54	684.56	692.69	76.966	3,465,607
2017-01-30	687.40	690.45	683.66	690.13	76.681	2,816,985
2017-01-27	684.38	695.26	682.14	691.29	76.810	3,792,298
2017-01-26	696.31	699.00	684.43	687.56	76.396	4,985,519
2017-01-25	675.00	700.42	672.02	700.00	77.778	10,208,829
2017-01-24	657.66	669.78	653.68	666.05	74.006	4,227,583
2017-01-23	657.54	661.98	651.57	655.03	72.781	2,451,386
2017-01-20	661.22	661.22	654.24	656.75	72.972	2,322,740
2017-01-19	662.42	664.14	654.10	658.06	73.118	2,252,973
2017-01-18	663.79	668.00	660.15	663.07	73.674	1,775,495
2017-01-17	664.51	667.34	655.00	663.74	73.749	2,361,485
2017-01-13	668.00	674.98	662.59	664.71	73.857	2,621,541
2017-01-12	677.57	677.57	661.05	664.88	73.876	3,741,610
2017-01-11	675.90	688.64	670.09	678.16	75.351	5,688,348

← NewerPage 41 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.