Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	696.00	700.81	688.78	690.95	76.772	4,051,571
2016-07-20	712.08	720.01	700.22	703.05	78.117	10,440,373
2016-07-19	667.79	675.81	665.13	671.90	74.656	4,107,766
2016-07-18	672.91	673.89	670.09	670.54	74.504	2,355,743
2016-07-15	678.38	678.77	668.16	670.38	74.487	3,043,722
2016-07-14	678.48	680.91	672.95	675.60	75.067	1,927,109
2016-07-13	678.65	678.65	672.51	672.84	74.760	1,862,120
2016-07-12	678.11	678.78	673.51	675.31	75.034	2,534,799
2016-07-11	681.26	681.59	673.03	673.70	74.856	2,492,777
2016-07-08	678.53	680.50	673.87	678.84	75.427	1,924,373
2016-07-07	668.99	676.08	668.18	675.30	75.033	1,719,920
2016-07-06	665.01	673.74	663.01	670.44	74.493	2,634,662
2016-07-05	664.87	668.33	661.67	664.67	73.852	2,063,468
2016-07-01	661.57	667.49	659.03	666.31	74.034	2,214,075
2016-06-30	657.72	663.50	655.03	661.41	73.490	2,975,691
2016-06-29	641.30	659.37	640.01	657.72	73.080	3,310,635
2016-06-28	632.99	640.00	630.47	638.61	70.957	2,475,713
2016-06-27	642.04	642.52	625.42	629.90	69.989	3,661,879
2016-06-24	643.05	652.43	642.28	644.82	71.647	5,339,067
2016-06-23	654.15	661.94	651.97	661.32	73.480	2,633,744
2016-06-22	645.80	652.00	645.22	651.45	72.383	2,261,424
2016-06-21	648.24	651.00	643.10	645.17	71.686	1,984,673
2016-06-20	648.42	651.42	645.91	648.08	72.009	1,783,109
2016-06-17	644.46	646.98	638.40	641.74	71.304	3,681,399
2016-06-16	646.10	646.10	635.38	643.53	71.503	2,198,388
2016-06-15	646.60	648.77	641.75	645.11	71.679	2,891,334
2016-06-14	641.49	646.60	640.67	644.99	71.666	1,868,663
2016-06-13	637.24	648.50	637.24	644.10	71.567	2,524,575
2016-06-10	641.72	645.45	636.75	641.59	71.288	1,769,861
2016-06-09	639.23	651.58	637.15	648.20	72.022	2,709,660
2016-06-08	637.21	646.00	636.08	642.88	71.431	2,938,521
2016-06-07	635.01	637.04	631.67	635.89	70.654	1,461,709
2016-06-06	636.53	638.73	631.37	635.62	70.624	1,414,783
2016-06-03	639.41	639.54	632.57	636.84	70.760	2,222,184
2016-06-02	630.96	640.00	630.01	639.44	71.049	2,505,189
2016-06-01	632.25	639.02	627.49	637.69	70.854	2,610,049
2016-05-31	639.13	639.90	631.86	634.71	70.523	5,581,382
2016-05-27	639.99	643.43	634.29	636.65	70.739	2,173,934
2016-05-26	640.37	644.17	636.00	637.20	70.800	2,924,535
2016-05-25	638.53	644.81	638.08	643.04	71.449	2,136,549
2016-05-24	633.12	639.87	628.93	638.67	70.963	2,934,048
2016-05-23	631.59	632.12	624.45	628.65	69.850	1,986,032
2016-05-20	624.88	635.29	621.70	632.58	70.287	3,515,863
2016-05-19	621.38	625.65	618.28	623.79	69.310	2,322,542
2016-05-18	621.82	630.54	613.08	625.21	69.468	3,713,584
2016-05-17	634.27	635.53	618.52	621.38	69.042	3,179,064
2016-05-16	629.10	638.99	628.00	635.27	70.586	1,989,262
2016-05-13	634.02	637.49	626.65	628.81	69.868	2,039,294
2016-05-12	629.48	633.72	622.00	633.30	70.367	3,447,472
2016-05-11	627.49	629.47	624.40	627.69	69.743	1,961,101
2016-05-10	626.15	629.03	620.97	626.56	69.618	2,265,141
2016-05-09	617.13	629.00	617.13	623.86	69.318	3,364,869
2016-05-06	613.89	619.77	611.23	618.96	68.773	3,569,827
2016-05-05	617.71	619.30	612.69	615.32	68.369	3,244,287
2016-05-04	615.63	619.49	611.93	615.15	68.350	2,373,770
2016-05-03	626.77	629.81	615.02	618.63	68.737	3,117,288
2016-05-02	627.78	635.38	626.23	633.36	70.373	2,134,839
2016-04-29	627.00	628.61	620.00	626.36	69.596	2,539,164
2016-04-28	627.84	644.91	627.84	631.50	70.167	3,348,543
2016-04-27	633.68	636.73	627.11	633.01	70.334	2,238,014

← NewerPage 44 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.