Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	527.59	541.24	527.59	540.85	60.094	4,211,698
2016-01-28	535.65	538.87	520.50	526.59	58.510	3,974,899
2016-01-27	546.24	547.56	531.97	534.02	59.336	3,301,734
2016-01-26	550.00	554.99	541.93	545.24	60.582	3,955,027
2016-01-25	563.88	570.61	556.75	558.22	62.024	4,145,152
2016-01-22	568.88	580.00	555.95	566.11	62.901	6,729,848
2016-01-21	556.51	559.90	541.63	555.60	61.733	6,225,018
2016-01-20	552.34	561.79	538.02	554.56	61.618	4,657,595
2016-01-19	558.54	566.35	552.53	556.49	61.832	4,798,823
2016-01-15	540.24	558.00	539.94	557.25	61.917	5,308,116
2016-01-14	549.29	557.47	538.13	555.77	61.752	5,256,510
2016-01-13	562.44	572.01	544.37	545.14	60.571	8,533,404
2016-01-12	544.66	547.13	535.00	542.12	60.236	2,748,863
2016-01-11	540.56	547.27	530.79	539.58	59.953	4,142,641
2016-01-08	539.66	543.16	533.01	536.54	59.616	3,037,288
2016-01-07	545.46	556.55	536.36	536.90	59.656	5,300,574
2016-01-06	547.30	556.74	543.05	553.24	61.471	4,536,275
2016-01-05	549.05	554.04	544.00	551.96	61.329	3,276,588
2016-01-04	547.16	549.83	538.80	547.39	60.821	4,781,804
2015-12-31	550.61	552.88	545.75	546.16	60.684	1,624,997
2015-12-30	554.97	555.63	551.32	552.51	61.390	1,705,862
2015-12-29	549.77	556.60	548.01	553.37	61.486	2,458,190
2015-12-28	546.58	549.50	542.57	547.11	60.790	1,440,829
2015-12-24	548.67	549.00	545.38	547.45	60.828	919,117
2015-12-23	544.98	548.98	539.68	547.73	60.859	1,990,802
2015-12-22	541.65	544.34	535.82	541.45	60.161	1,875,116
2015-12-21	536.39	539.99	533.75	539.32	59.924	2,319,284
2015-12-18	534.69	543.34	533.08	534.18	59.353	5,127,917
2015-12-17	544.08	547.94	536.91	539.07	59.897	2,474,885
2015-12-16	540.87	546.86	534.32	545.13	60.570	2,339,759
2015-12-15	530.53	543.06	524.92	537.06	59.673	4,014,050
2015-12-14	522.97	533.04	521.10	528.75	58.750	3,491,518
2015-12-11	520.22	529.52	519.60	523.47	58.163	3,606,511
2015-12-10	511.62	529.88	509.12	526.04	58.449	2,900,568
2015-12-09	511.91	516.97	508.99	513.65	57.072	2,223,182
2015-12-08	520.09	522.31	512.40	513.14	57.016	2,649,612
2015-12-07	520.00	527.89	518.94	522.52	58.058	3,328,797
2015-12-04	509.41	523.87	509.41	521.40	57.933	2,121,122
2015-12-03	517.69	520.90	504.05	508.66	56.518	2,803,080
2015-12-02	522.71	524.83	516.79	517.56	57.507	1,946,530
2015-12-01	521.03	524.75	516.57	522.25	58.028	2,802,774
2015-11-30	520.90	522.69	517.81	520.02	57.780	2,292,176
2015-11-27	519.10	521.05	516.88	519.24	57.693	698,347
2015-11-25	517.28	520.00	515.01	517.87	57.541	1,443,304
2015-11-24	517.22	520.99	512.78	516.74	57.416	2,681,760
2015-11-23	515.69	521.95	515.69	519.09	57.677	3,442,054
2015-11-20	507.67	516.90	507.16	516.57	57.397	3,632,467
2015-11-19	507.20	507.20	501.47	504.17	56.019	1,896,131
2015-11-18	498.55	508.35	497.69	507.36	56.373	2,744,886
2015-11-17	499.96	504.73	497.22	498.51	55.390	2,056,394
2015-11-16	498.33	502.87	498.26	500.91	55.657	2,425,196
2015-11-13	498.33	504.00	496.01	498.79	55.421	2,938,818
2015-11-12	501.07	503.50	498.84	500.00	55.556	3,179,037
2015-11-11	503.41	504.52	497.87	498.61	55.401	2,197,587
2015-11-10	498.99	503.57	495.38	502.56	55.840	2,448,191
2015-11-09	500.95	504.00	496.09	498.04	55.338	1,881,641
2015-11-06	495.36	502.45	495.06	500.96	55.662	1,877,519
2015-11-05	501.85	504.33	496.00	499.35	55.483	2,940,906
2015-11-04	502.50	505.46	500.11	501.45	55.717	2,061,794
2015-11-03	503.66	506.90	499.28	503.41	55.934	2,556,777

← NewerPage 46 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.