Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	494.09	500.42	493.13	498.46	55.384	2,581,977
2015-05-12	493.00	499.16	490.46	494.84	54.982	3,047,133
2015-05-11	493.82	498.31	489.03	496.37	55.152	2,636,201
2015-05-08	493.46	495.35	488.95	494.32	54.924	2,240,327
2015-05-07	489.13	495.37	485.52	489.13	54.348	2,671,851
2015-05-06	494.35	496.75	482.87	488.71	54.301	3,752,301
2015-05-05	495.53	498.36	492.25	492.96	54.773	2,413,550
2015-05-04	500.00	501.57	493.00	498.36	55.373	2,439,884
2015-05-01	494.51	499.40	492.83	497.96	55.329	2,530,200
2015-04-30	498.89	499.12	491.49	495.98	55.109	2,920,449
2015-04-29	504.94	505.33	495.00	499.53	55.503	2,240,543
2015-04-28	501.00	508.36	493.93	504.94	56.104	3,103,105
2015-04-27	505.92	511.81	499.75	500.52	55.613	2,783,550
2015-04-24	505.33	514.40	504.22	505.92	56.213	3,005,049
2015-04-23	515.30	519.28	512.50	512.77	56.974	3,642,277
2015-04-22	530.98	536.54	516.17	516.93	57.437	6,385,245
2015-04-21	554.79	559.04	543.74	546.73	60.748	4,314,352
2015-04-20	543.90	554.18	540.75	552.98	61.442	4,075,429
2015-04-17	535.80	542.52	534.29	540.70	60.078	3,419,365
2015-04-16	536.31	546.14	528.27	543.49	60.388	3,430,831
2015-04-15	536.75	539.35	531.33	533.71	59.301	1,833,779
2015-04-14	540.07	545.00	529.12	536.05	59.561	3,445,672
2015-04-13	530.86	548.38	529.00	542.31	60.257	4,954,407
2015-04-10	513.09	533.44	509.03	530.36	58.929	4,259,353
2015-04-09	512.25	517.41	509.21	513.09	57.010	1,467,946
2015-04-08	509.80	515.34	509.49	511.46	56.829	1,572,202
2015-04-07	516.64	517.54	512.10	512.46	56.940	1,689,950
2015-04-06	504.17	515.91	503.00	514.33	57.148	2,445,725
2015-04-02	508.32	510.98	500.69	508.29	56.477	1,512,496
2015-04-01	501.94	509.07	495.92	506.52	56.280	2,575,749
2015-03-31	503.77	514.99	503.77	505.03	56.114	1,945,415
2015-03-30	500.57	508.00	497.96	506.16	56.240	1,788,563
2015-03-27	494.40	504.68	494.40	497.25	55.250	2,380,754
2015-03-26	494.56	505.96	492.04	498.99	55.443	2,466,407
2015-03-25	503.03	508.30	494.15	495.23	55.026	1,864,730
2015-03-24	508.17	510.55	502.33	503.70	55.967	1,382,365
2015-03-23	509.03	511.19	504.97	508.21	56.468	1,387,531
2015-03-20	511.93	514.70	507.16	509.03	56.559	2,591,887
2015-03-19	507.30	511.13	506.39	508.76	56.529	1,160,804
2015-03-18	507.21	512.06	499.96	508.86	56.540	1,971,721
2015-03-17	504.23	508.81	503.44	505.75	56.194	1,906,544
2015-03-16	494.05	508.03	493.31	506.82	56.313	1,958,312
2015-03-13	497.50	500.78	491.02	493.45	54.828	1,809,011
2015-03-12	497.58	502.90	493.16	499.25	55.472	1,303,724
2015-03-11	487.15	496.91	487.08	493.51	54.834	1,927,226
2015-03-10	488.60	492.61	487.49	487.52	54.169	2,330,786
2015-03-09	490.70	494.00	486.67	492.59	54.732	2,694,486
2015-03-06	496.98	499.52	491.74	494.04	54.893	2,451,116
2015-03-05	501.46	504.41	498.05	499.52	55.502	1,846,082
2015-03-04	505.47	505.93	499.00	500.56	55.618	2,377,361
2015-03-03	508.25	510.99	502.05	509.07	56.563	2,503,029
2015-03-02	500.98	504.99	500.98	503.26	55.917	1,604,180
2015-02-27	506.33	506.33	497.54	500.00	55.556	2,543,961
2015-02-26	508.69	512.51	503.76	506.33	56.259	1,126,189
2015-02-25	510.01	513.19	505.00	507.66	56.407	1,042,903
2015-02-24	512.76	513.64	509.52	511.87	56.874	1,075,294
2015-02-23	509.63	514.93	508.62	513.70	57.078	1,048,960
2015-02-20	511.25	513.38	506.28	513.31	57.034	1,388,890
2015-02-19	509.51	512.85	505.42	511.47	56.830	1,153,442
2015-02-18	513.50	514.88	510.14	512.86	56.984	1,006,273

← NewerPage 49 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.