Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	524.14	533.99	521.13	532.99	59.221	2,170,983
2015-08-06	529.66	532.53	523.50	524.07	58.230	1,585,145
2015-08-05	529.35	534.45	529.35	531.07	59.008	1,671,266
2015-08-04	524.16	528.97	522.16	526.75	58.528	1,640,180
2015-08-03	531.66	533.50	521.15	526.50	58.500	2,942,472
2015-07-31	540.08	540.08	531.99	533.17	59.241	2,163,081
2015-07-30	540.11	541.72	536.15	539.62	59.958	1,627,724
2015-07-29	538.60	544.37	535.82	540.29	60.032	1,646,480
2015-07-28	541.30	543.50	538.00	540.26	60.029	3,214,209
2015-07-27	539.25	545.50	537.80	544.15	60.461	4,217,908
2015-07-24	529.09	552.60	523.54	546.08	60.676	6,120,951
2015-07-23	549.99	560.57	545.56	557.20	61.911	4,451,468
2015-07-22	561.00	564.86	547.38	549.88	61.098	11,735,223
2015-07-21	497.69	507.69	495.97	505.09	56.121	4,389,053
2015-07-20	489.41	498.98	487.43	497.61	55.290	1,976,617
2015-07-17	489.91	491.80	486.84	489.81	54.423	2,668,179
2015-07-16	492.81	494.36	488.76	490.01	54.446	1,979,191
2015-07-15	493.41	496.16	488.96	490.48	54.498	2,905,635
2015-07-14	499.00	499.40	488.65	491.95	54.661	2,924,220
2015-07-13	481.05	499.08	481.05	497.54	55.282	1,990,270
2015-07-10	486.50	489.18	484.00	487.87	54.208	1,145,593
2015-07-09	484.89	486.56	479.57	481.47	53.497	1,211,204
2015-07-08	480.36	484.22	474.72	478.65	53.183	1,841,690
2015-07-07	480.44	481.94	471.13	481.47	53.497	1,650,728
2015-07-06	477.63	482.62	470.79	478.10	53.122	4,225,027
2015-07-02	487.86	488.24	482.10	486.29	54.032	1,957,429
2015-07-01	487.43	490.25	482.78	485.84	53.982	2,497,890
2015-06-30	488.42	488.42	480.09	484.50	53.833	2,894,313
2015-06-29	491.91	495.20	483.28	483.78	53.753	1,740,332
2015-06-26	497.43	503.23	495.37	497.15	55.239	3,351,585
2015-06-25	493.15	505.00	493.15	494.86	54.984	2,327,132
2015-06-24	497.67	499.94	492.34	492.45	54.717	1,103,068
2015-06-23	498.57	503.35	496.00	496.62	55.180	1,589,951
2015-06-22	497.75	501.84	494.65	499.45	55.494	1,705,970
2015-06-19	495.73	498.73	492.96	494.75	54.972	3,506,926
2015-06-18	491.32	497.38	489.67	496.00	55.111	2,076,483
2015-06-17	491.97	497.64	487.00	488.83	54.314	2,870,643
2015-06-16	492.49	495.70	490.26	490.83	54.537	1,437,274
2015-06-15	493.28	495.58	487.03	491.68	54.631	1,710,704
2015-06-12	495.55	497.89	491.44	495.66	55.073	2,436,581
2015-06-11	502.39	508.78	497.41	498.24	55.360	2,608,537
2015-06-10	497.75	507.94	494.50	504.21	56.023	3,337,212
2015-06-09	489.44	498.72	487.44	497.22	55.247	2,508,114
2015-06-08	495.93	498.62	489.96	490.56	54.507	1,420,939
2015-06-05	497.34	498.34	491.11	495.08	55.009	1,056,925
2015-06-04	498.73	499.60	493.73	496.24	55.138	1,350,037
2015-06-03	498.94	502.38	495.88	501.14	55.682	1,262,855
2015-06-02	500.54	500.94	496.00	499.13	55.459	2,137,152
2015-06-01	491.36	509.58	489.34	502.18	55.798	5,115,399
2015-05-29	486.06	493.00	483.34	487.75	54.194	3,918,532
2015-05-28	491.52	492.99	484.41	485.80	53.978	2,620,372
2015-05-27	487.16	494.04	485.50	493.66	54.851	2,742,483
2015-05-26	494.00	494.23	486.45	487.17	54.130	2,045,810
2015-05-22	494.79	497.97	492.66	495.27	55.030	1,843,031
2015-05-21	490.98	497.40	490.75	494.95	54.994	1,836,668
2015-05-20	504.00	504.06	491.17	492.37	54.708	3,203,607
2015-05-19	503.32	503.99	499.64	502.86	55.873	1,380,025
2015-05-18	502.65	504.40	500.10	502.65	55.850	2,083,512
2015-05-15	504.86	504.86	499.43	503.66	55.962	1,797,779
2015-05-14	500.74	505.95	495.81	502.35	55.817	2,718,084

← NewerPage 48 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.