Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	718.58	718.58	710.70	714.91	79.434	1,907,183
2016-10-13	708.95	715.80	707.14	713.44	79.271	2,348,381
2016-10-12	712.00	713.23	708.72	710.93	78.992	1,543,645
2016-10-11	724.13	724.13	706.38	710.30	78.922	2,125,019
2016-10-10	718.76	727.25	718.76	724.61	80.512	1,249,615
2016-10-07	719.99	719.99	713.23	718.04	79.782	1,204,922
2016-10-06	716.63	719.01	714.15	716.19	79.577	1,746,362
2016-10-05	716.75	720.73	714.68	718.10	79.789	1,348,940
2016-10-04	717.98	721.15	712.98	716.62	79.624	1,686,737
2016-10-03	721.56	723.84	714.85	717.94	79.771	1,581,094
2016-09-30	717.97	727.13	717.35	724.83	80.537	2,930,961
2016-09-29	724.00	724.00	712.47	719.99	79.999	2,469,989
2016-09-28	719.82	723.34	714.43	717.77	79.752	2,010,368
2016-09-27	709.00	720.94	707.01	720.19	80.021	2,562,276
2016-09-26	708.19	710.00	704.05	707.24	78.582	2,486,189
2016-09-23	718.00	718.00	709.10	710.22	78.913	2,229,707
2016-09-22	708.21	719.06	705.85	718.20	79.800	3,054,577
2016-09-21	698.24	704.00	694.11	703.06	78.118	2,883,099
2016-09-20	696.18	700.94	694.71	698.87	77.652	2,529,147
2016-09-19	691.74	695.50	690.61	693.55	77.061	1,834,868
2016-09-16	687.07	687.82	682.16	686.37	76.263	3,438,238
2016-09-15	670.85	687.97	670.50	684.19	76.021	2,743,491
2016-09-14	672.76	677.50	670.96	673.12	74.791	1,973,324
2016-09-13	677.71	681.84	670.78	672.23	74.692	2,690,931
2016-09-12	675.35	684.18	673.77	683.39	75.932	1,937,359
2016-09-09	685.12	686.05	676.03	676.22	75.136	1,932,068
2016-09-08	687.80	692.63	686.14	691.15	76.794	1,554,499
2016-09-07	690.01	694.91	689.06	690.07	76.674	1,502,551
2016-09-06	689.99	693.24	681.54	693.12	77.013	1,550,980
2016-09-02	693.44	693.45	687.83	688.37	76.486	1,285,706
2016-09-01	686.86	691.25	683.35	689.69	76.632	1,876,168
2016-08-31	689.45	689.53	683.16	686.42	76.269	1,344,079
2016-08-30	687.89	689.21	681.39	687.53	76.392	1,307,396
2016-08-29	685.48	690.37	683.31	687.55	76.394	3,218,880
2016-08-26	688.43	691.64	682.63	685.29	76.143	2,099,612
2016-08-25	685.00	689.69	682.62	686.45	76.272	1,095,796
2016-08-24	694.86	697.46	683.99	685.59	76.177	1,392,310
2016-08-23	695.00	698.99	693.01	695.96	77.329	1,861,004
2016-08-22	688.01	692.87	686.95	692.25	76.917	1,391,554
2016-08-19	685.69	689.21	682.46	687.67	76.408	1,297,280
2016-08-18	680.39	687.40	680.39	685.62	76.180	1,233,758
2016-08-17	687.64	687.64	679.10	682.90	75.878	1,582,202
2016-08-16	691.01	691.01	685.41	686.04	76.227	1,253,333
2016-08-15	692.64	697.21	691.00	692.99	76.999	1,173,557
2016-08-12	693.05	693.05	688.50	690.92	76.769	1,641,692
2016-08-11	694.21	697.99	691.82	695.54	77.282	1,562,302
2016-08-10	696.70	697.46	690.94	693.24	77.027	1,229,987
2016-08-09	694.82	700.65	694.61	696.68	77.409	1,709,372
2016-08-08	692.33	694.01	689.80	692.84	76.982	1,185,266
2016-08-05	694.54	695.97	690.67	693.33	77.037	1,473,166
2016-08-04	688.39	696.89	684.00	693.59	77.066	2,031,545
2016-08-03	692.15	693.91	686.04	687.73	76.414	1,728,065
2016-08-02	694.87	694.87	685.31	690.49	76.721	1,557,955
2016-08-01	693.97	700.00	692.32	693.87	77.097	2,588,701
2016-07-29	690.00	697.14	689.05	695.76	77.307	2,474,111
2016-07-28	683.80	691.22	683.78	690.09	76.677	2,313,596
2016-07-27	686.30	691.60	681.09	683.08	75.898	2,575,389
2016-07-26	688.96	691.21	685.24	686.62	76.291	1,969,786
2016-07-25	686.45	691.10	684.61	686.37	76.263	2,560,638
2016-07-22	688.43	689.82	680.65	689.37	76.597	4,168,012

← NewerPage 43 of 79 · 4,734 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.