Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	642.53	664.00	641.74	662.20	73.578	3,569,017
2017-01-09	635.19	643.26	635.19	641.30	71.256	3,478,369
2017-01-06	634.00	640.86	634.00	636.11	70.679	2,650,710
2017-01-05	630.19	637.71	627.45	632.91	70.323	3,331,758
2017-01-04	638.00	638.00	624.72	629.49	69.943	4,085,185
2017-01-03	635.94	642.18	635.00	641.79	71.310	2,380,421
2016-12-30	638.32	638.39	632.25	634.17	70.463	2,405,333
2016-12-29	634.57	639.00	634.57	636.55	70.728	1,418,599
2016-12-28	639.80	642.41	633.73	635.55	70.617	1,450,459
2016-12-27	643.04	647.20	639.27	639.51	71.057	1,074,502
2016-12-23	639.08	644.68	638.32	640.75	71.194	1,699,067
2016-12-22	631.72	639.45	629.96	637.58	70.842	2,625,610
2016-12-21	634.08	634.61	630.00	630.29	70.032	1,613,405
2016-12-20	638.48	639.87	630.03	634.01	70.446	2,374,580
2016-12-19	639.57	641.48	635.25	637.91	70.879	2,622,432
2016-12-16	639.50	642.88	634.17	641.39	71.266	4,982,612
2016-12-15	637.14	641.60	632.12	639.00	71.000	3,099,685
2016-12-14	637.64	644.02	634.03	636.59	70.732	3,518,599
2016-12-13	636.00	652.20	635.73	635.97	70.663	5,863,452
2016-12-12	623.81	635.05	623.81	633.74	70.416	3,567,802
2016-12-09	619.84	627.88	618.81	625.21	69.468	2,608,222
2016-12-08	617.97	623.00	614.38	619.46	68.829	2,708,481
2016-12-07	620.52	622.17	610.71	619.01	68.779	5,591,480
2016-12-06	636.01	636.91	618.89	621.59	69.066	3,964,576
2016-12-05	637.30	638.52	634.29	636.95	70.772	2,644,131
2016-12-02	634.99	643.85	631.12	636.64	70.738	3,804,475
2016-12-01	642.46	644.00	628.11	632.33	70.259	4,028,459
2016-11-30	650.28	653.22	636.76	643.74	71.527	7,995,771
2016-11-29	648.98	654.77	648.00	650.31	72.257	2,820,612
2016-11-28	656.94	658.64	646.77	647.69	71.966	3,472,762
2016-11-25	648.43	661.30	645.75	656.51	72.946	2,208,557
2016-11-23	641.12	646.40	637.49	645.28	71.698	3,319,941
2016-11-22	658.00	658.69	637.58	640.21	71.134	6,006,839
2016-11-21	658.22	663.64	654.98	662.09	73.566	3,836,334
2016-11-18	654.14	658.00	652.70	654.89	72.766	2,370,323
2016-11-17	643.31	656.01	643.31	654.60	72.733	2,511,705
2016-11-16	641.58	645.50	637.00	643.36	71.484	2,641,683
2016-11-15	627.21	642.05	627.21	640.55	71.172	2,991,747
2016-11-14	621.00	632.00	618.68	624.60	69.400	5,385,074
2016-11-11	634.47	642.28	616.80	621.76	69.084	6,357,525
2016-11-10	652.12	654.42	630.64	635.52	70.613	7,082,765
2016-11-09	663.71	667.85	650.74	651.46	72.384	7,870,741
2016-11-08	678.87	688.17	677.07	685.13	76.126	1,954,270
2016-11-07	678.03	682.78	676.84	678.43	75.381	2,126,856
2016-11-04	671.87	678.78	670.58	671.42	74.602	3,082,549
2016-11-03	670.01	674.19	667.75	673.30	74.811	2,627,230
2016-11-02	670.38	674.33	666.02	666.57	74.063	2,390,069
2016-11-01	673.44	673.94	665.25	669.72	74.413	2,318,654
2016-10-31	665.79	673.44	658.37	672.08	74.676	2,635,013
2016-10-28	662.43	675.55	661.77	666.55	74.061	3,108,207
2016-10-27	667.49	669.56	657.72	663.23	73.692	2,957,421
2016-10-26	676.68	676.68	665.07	665.72	73.969	2,644,293
2016-10-25	685.00	685.99	676.59	679.50	75.500	2,270,882
2016-10-24	685.06	687.48	681.79	685.00	76.111	2,737,461
2016-10-21	680.45	682.43	675.92	678.02	75.336	3,676,711
2016-10-20	681.99	689.46	678.02	681.82	75.758	5,041,625
2016-10-19	705.65	705.87	680.50	681.58	75.731	11,053,679
2016-10-18	716.94	723.31	710.01	721.73	80.192	4,664,948
2016-10-17	715.28	718.88	708.12	709.44	78.827	2,370,251
2016-10-14	718.58	718.58	710.70	714.91	79.434	1,907,183

← NewerPage 42 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.