Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	510.73	516.27	507.20	514.00	57.111	1,718,255
2015-02-13	506.22	511.26	505.69	510.73	56.748	1,258,868
2015-02-12	500.15	508.28	495.88	507.71	56.412	2,131,995
2015-02-11	499.10	504.00	496.56	498.93	55.437	1,210,943
2015-02-10	502.73	504.98	495.51	499.87	55.541	2,797,149
2015-02-09	510.00	513.01	498.90	501.29	55.699	2,059,319
2015-02-06	514.39	523.40	509.76	512.27	56.919	2,594,811
2015-02-05	508.16	516.40	507.10	516.17	57.352	3,013,527
2015-02-04	507.41	512.79	504.10	504.92	56.102	1,545,886
2015-02-03	508.27	511.62	502.52	508.66	56.518	2,031,545
2015-02-02	499.85	507.87	494.66	507.13	56.348	3,691,219
2015-01-30	500.95	504.89	493.64	494.48	54.942	2,556,237
2015-01-29	501.24	507.52	492.95	504.98	56.109	2,530,506
2015-01-28	505.00	513.74	501.98	502.56	55.840	2,291,430
2015-01-27	513.01	517.16	506.02	509.21	56.579	3,483,490
2015-01-26	517.45	521.21	511.77	521.01	57.890	1,979,353
2015-01-23	512.34	526.82	508.02	517.57	57.508	4,556,462
2015-01-22	518.31	526.55	516.07	525.38	58.376	4,549,090
2015-01-21	517.92	527.13	516.02	518.12	57.569	2,224,667
2015-01-20	534.19	534.95	518.59	521.89	57.988	2,445,698
2015-01-16	522.96	531.80	519.39	530.63	58.959	2,389,673
2015-01-15	535.12	538.09	522.44	524.38	58.264	2,226,674
2015-01-14	521.31	536.85	518.98	535.36	59.484	2,898,732
2015-01-13	532.00	534.00	516.74	521.66	57.962	4,303,687
2015-01-12	522.83	526.30	514.92	525.51	58.390	2,884,764
2015-01-09	530.97	536.26	520.48	520.87	57.874	2,944,920
2015-01-08	528.60	536.70	523.78	533.00	59.222	3,674,407
2015-01-07	523.78	532.90	521.20	522.64	58.071	3,394,938
2015-01-06	523.40	524.43	514.39	519.79	57.754	2,543,340
2015-01-05	522.78	523.49	513.79	514.37	57.152	3,874,522
2015-01-02	530.88	535.80	521.31	525.57	58.397	1,608,446
2014-12-31	528.19	536.00	525.42	528.94	58.771	1,343,080
2014-12-30	525.29	532.73	525.25	525.91	58.434	971,407
2014-12-29	532.07	533.36	527.40	529.73	58.859	996,112
2014-12-26	531.39	534.68	527.56	531.24	59.027	730,693
2014-12-24	528.61	534.27	523.80	530.94	58.993	668,395
2014-12-23	537.01	537.91	524.55	526.16	58.462	1,366,354
2014-12-22	532.63	538.83	525.50	533.84	59.316	1,359,838
2014-12-19	520.82	534.64	520.23	531.96	59.107	4,362,188
2014-12-18	514.79	523.51	511.00	523.51	58.168	2,425,304
2014-12-17	499.03	512.56	497.52	510.21	56.690	2,372,735
2014-12-16	499.58	506.78	496.66	497.17	55.241	1,253,161
2014-12-15	504.12	509.31	497.46	499.01	55.446	1,632,890
2014-12-12	501.00	511.47	501.00	502.77	55.863	1,644,203
2014-12-11	504.60	511.23	504.00	506.12	56.236	1,505,161
2014-12-10	512.93	512.93	499.08	500.79	55.643	2,338,445
2014-12-09	509.00	515.43	505.62	514.93	57.214	1,554,292
2014-12-08	501.40	515.80	501.40	515.12	57.236	2,233,739
2014-12-05	509.00	514.74	508.02	508.87	56.541	1,075,789
2014-12-04	512.50	519.95	509.00	510.70	56.744	1,626,878
2014-12-03	511.71	519.81	510.89	518.61	57.623	1,428,895
2014-12-02	515.94	516.05	509.54	512.38	56.931	1,616,033
2014-12-01	515.87	519.27	511.68	513.73	57.081	1,182,908
2014-11-28	515.01	519.69	514.34	517.77	57.530	847,612
2014-11-26	504.24	516.16	504.24	515.01	57.223	1,321,561
2014-11-25	520.00	523.65	515.15	516.49	57.388	3,109,287
2014-11-24	515.00	522.28	513.80	521.33	57.926	2,373,365
2014-11-21	520.00	520.00	509.12	515.43	57.270	2,376,623
2014-11-20	511.83	515.31	511.36	513.52	57.058	1,025,830
2014-11-19	514.53	515.74	511.44	513.03	57.003	1,898,336

← NewerPage 50 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.