Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	640.00	640.00	630.32	632.50	70.278	2,676,045
2016-04-25	632.92	642.33	632.54	638.74	70.971	2,800,308
2016-04-22	631.50	640.00	627.90	638.15	70.906	3,776,422
2016-04-21	643.56	648.87	639.08	641.91	71.323	2,224,037
2016-04-20	644.97	654.88	641.94	644.56	71.618	6,277,462
2016-04-19	627.00	627.69	617.23	623.71	69.301	5,939,717
2016-04-18	624.57	629.20	621.37	626.98	69.664	3,352,152
2016-04-15	624.48	627.99	620.03	624.22	69.358	2,568,927
2016-04-14	627.01	628.60	622.00	623.09	69.232	1,448,479
2016-04-13	626.85	630.67	622.25	627.01	69.668	2,965,683
2016-04-12	626.40	629.37	619.45	625.51	69.501	2,622,919
2016-04-11	623.04	626.92	618.80	620.20	68.911	2,069,004
2016-04-08	620.93	626.80	615.17	619.77	68.863	2,341,784
2016-04-07	625.88	625.88	609.02	614.78	68.309	2,435,672
2016-04-06	611.92	628.54	611.92	626.12	69.569	3,398,745
2016-04-05	617.52	619.25	609.36	612.92	68.102	2,866,503
2016-04-04	607.50	627.94	603.28	622.06	69.118	4,581,545
2016-04-01	595.19	606.54	591.04	606.50	67.389	4,115,983
2016-03-31	599.28	605.49	595.19	601.05	66.783	2,028,242
2016-03-30	607.75	607.75	594.03	598.28	66.476	2,646,741
2016-03-29	583.15	604.00	582.00	603.07	67.008	3,063,208
2016-03-28	585.70	586.78	580.46	584.17	64.908	1,848,233
2016-03-24	583.32	584.07	575.82	583.31	64.812	2,883,207
2016-03-23	591.23	595.98	586.15	586.33	65.148	2,513,631
2016-03-22	579.62	591.85	577.40	591.03	65.670	3,304,983
2016-03-21	582.00	589.21	577.50	582.99	64.777	3,430,921
2016-03-18	565.99	583.52	562.60	583.05	64.783	5,722,296
2016-03-17	588.54	590.00	561.02	562.35	62.483	5,244,603
2016-03-16	582.81	594.23	582.68	587.38	65.264	3,103,087
2016-03-15	587.13	594.71	583.36	587.40	65.267	4,544,735
2016-03-14	580.06	595.99	575.18	593.07	65.897	4,633,132
2016-03-11	575.00	584.30	573.22	580.45	64.494	3,000,270
2016-03-10	571.90	574.72	566.90	573.70	63.744	2,446,688
2016-03-09	570.03	573.57	565.05	572.90	63.656	2,761,508
2016-03-08	568.31	572.80	565.61	566.86	62.984	2,451,566
2016-03-07	570.45	576.37	565.02	572.69	63.632	2,816,282
2016-03-04	574.46	575.96	568.21	570.65	63.406	3,287,145
2016-03-03	570.01	576.00	568.33	574.04	63.782	2,947,809
2016-03-02	567.37	574.50	567.33	573.81	63.757	4,970,516
2016-03-01	564.23	574.50	561.39	571.49	63.499	4,661,680
2016-02-29	566.47	569.87	562.46	563.06	62.562	4,248,184
2016-02-26	560.00	570.11	557.00	567.47	63.052	6,063,711
2016-02-25	555.00	559.78	546.45	559.28	62.142	3,933,040
2016-02-24	544.01	554.99	544.01	553.65	61.517	3,328,995
2016-02-23	547.15	553.00	544.10	548.90	60.989	2,109,422
2016-02-22	549.00	552.00	543.40	551.51	61.279	2,244,917
2016-02-19	538.65	547.05	530.46	546.34	60.704	2,352,152
2016-02-18	540.86	544.93	538.10	542.62	60.291	2,255,034
2016-02-17	535.54	542.50	532.00	541.86	60.207	2,840,205
2016-02-16	536.00	536.00	525.64	535.16	59.462	3,019,134
2016-02-12	523.15	534.52	517.21	531.28	59.031	2,008,433
2016-02-11	514.33	525.00	514.33	521.55	57.950	3,056,881
2016-02-10	510.04	528.92	510.04	524.41	58.268	3,075,952
2016-02-09	507.14	520.50	502.01	508.82	56.536	4,133,119
2016-02-08	530.56	530.56	502.04	507.28	56.364	5,800,182
2016-02-05	551.00	554.43	533.95	536.24	59.582	5,813,493
2016-02-04	543.65	553.95	537.12	551.93	61.326	3,828,630
2016-02-03	543.48	545.31	532.07	545.10	60.567	2,855,621
2016-02-02	539.42	544.88	534.09	539.35	59.928	2,118,458
2016-02-01	539.00	546.35	537.66	543.16	60.351	2,963,298

← NewerPage 45 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.