Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	497.10	504.99	496.81	504.26	56.029	2,187,956
2015-10-30	500.56	504.97	496.34	496.60	55.178	3,187,506
2015-10-29	499.44	502.41	495.05	500.28	55.587	2,405,918
2015-10-28	497.30	500.46	492.22	500.02	55.558	2,513,046
2015-10-27	495.75	499.12	492.40	496.76	55.196	1,576,972
2015-10-26	499.56	500.26	493.71	496.55	55.172	2,254,575
2015-10-23	497.27	505.55	495.90	500.03	55.559	4,470,728
2015-10-22	501.63	501.92	483.11	496.18	55.131	6,225,927
2015-10-21	518.95	519.98	498.36	499.41	55.490	10,202,628
2015-10-20	478.00	480.38	471.01	473.01	52.557	5,080,541
2015-10-19	467.56	480.04	467.36	478.44	53.160	4,218,466
2015-10-16	465.78	468.16	461.05	467.33	51.926	2,009,252
2015-10-15	457.09	464.01	451.76	462.31	51.368	2,664,345
2015-10-14	457.11	459.75	451.50	454.86	50.540	3,318,096
2015-10-13	453.51	462.46	447.00	456.41	50.712	4,271,656
2015-10-12	468.44	468.56	459.05	460.84	51.204	3,456,184
2015-10-09	467.94	476.35	464.30	469.65	52.183	2,235,674
2015-10-08	464.84	469.17	460.96	468.41	52.046	2,267,922
2015-10-07	460.54	467.21	458.27	466.70	51.856	2,321,093
2015-10-06	466.69	467.12	455.51	459.60	51.067	2,111,142
2015-10-05	469.25	476.50	464.01	468.81	52.090	3,399,789
2015-10-02	451.98	465.24	450.01	464.87	51.652	6,363,528
2015-10-01	459.99	461.51	448.82	455.57	50.619	4,542,556
2015-09-30	459.51	466.00	456.86	459.58	51.064	3,209,907
2015-09-29	466.07	469.27	450.59	455.47	50.608	4,288,702
2015-09-28	475.27	475.66	461.29	463.51	51.501	4,546,741
2015-09-25	492.99	494.80	473.73	475.91	52.879	2,996,850
2015-09-24	487.59	492.81	486.00	491.16	54.573	1,884,656
2015-09-23	493.79	495.82	488.80	489.88	54.431	3,464,500
2015-09-22	501.34	504.04	488.80	494.21	54.912	4,531,118
2015-09-21	512.05	514.52	501.50	504.94	56.104	3,293,742
2015-09-18	515.89	518.23	510.87	511.46	56.829	3,801,154
2015-09-17	515.50	526.49	515.50	519.24	57.693	1,901,972
2015-09-16	513.72	515.44	510.66	514.50	57.167	1,148,203
2015-09-15	508.74	517.12	507.01	513.77	57.086	1,721,738
2015-09-14	515.70	515.70	507.39	510.58	56.731	1,611,488
2015-09-11	510.41	517.91	506.94	515.30	57.256	1,829,063
2015-09-10	509.28	517.00	501.01	511.54	56.838	1,662,356
2015-09-09	523.15	523.69	508.55	509.97	56.663	2,582,779
2015-09-08	515.35	521.42	513.12	520.64	57.849	2,246,204
2015-09-04	507.99	511.57	506.24	508.40	56.489	1,893,710
2015-09-03	511.84	521.64	510.03	513.75	57.083	2,288,172
2015-09-02	508.59	511.13	503.83	511.13	56.792	2,062,289
2015-09-01	501.99	508.95	498.00	503.42	55.936	3,599,725
2015-08-31	512.18	517.70	510.45	510.95	56.772	2,059,904
2015-08-28	512.39	516.49	510.79	514.24	57.138	1,221,689
2015-08-27	512.70	515.69	509.69	515.57	57.286	2,210,600
2015-08-26	506.19	508.79	495.96	508.45	56.494	2,914,293
2015-08-25	500.00	509.91	493.00	494.46	54.940	4,410,842
2015-08-24	481.63	500.11	475.03	490.81	54.534	4,437,770
2015-08-21	509.64	514.05	502.83	506.84	56.316	3,151,686
2015-08-20	522.08	524.58	513.84	514.22	57.136	2,111,646
2015-08-19	530.70	530.70	522.84	526.62	58.513	2,454,815
2015-08-18	534.26	534.26	528.53	529.70	58.856	1,312,589
2015-08-17	527.92	533.70	523.01	533.05	59.228	1,389,673
2015-08-14	528.30	530.35	525.33	529.87	58.874	1,108,162
2015-08-13	528.82	531.59	525.80	527.87	58.652	1,569,052
2015-08-12	527.91	530.41	525.00	529.28	58.809	2,582,670
2015-08-11	532.00	534.00	525.92	529.84	58.871	1,682,849
2015-08-10	533.95	534.00	529.08	532.26	59.140	2,571,591

← NewerPage 47 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.