Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	510.35	517.85	510.00	516.19	57.354	2,001,026
2014-11-17	510.30	518.33	509.95	511.39	56.821	1,561,645
2014-11-14	517.41	517.83	510.75	512.21	56.912	1,765,046
2014-11-13	514.35	523.41	514.14	516.10	57.344	3,069,121
2014-11-12	514.34	516.81	509.48	513.24	57.027	1,432,612
2014-11-11	509.84	514.88	503.00	514.34	57.149	2,327,546
2014-11-10	499.12	509.46	499.12	508.99	56.554	2,409,518
2014-11-07	510.37	511.40	497.00	500.02	55.558	2,271,188
2014-11-06	504.01	512.23	499.02	508.65	56.517	2,427,554
2014-11-05	497.84	506.23	494.02	505.37	56.152	3,981,892
2014-11-04	495.84	498.77	490.55	496.00	55.111	2,090,388
2014-11-03	487.06	500.82	486.31	495.84	55.093	2,496,144
2014-10-31	495.77	500.51	492.52	495.80	55.089	3,381,591
2014-10-30	485.55	494.08	482.24	490.00	54.444	2,357,381
2014-10-29	482.35	490.00	480.88	487.42	54.158	2,837,927
2014-10-28	479.79	492.14	478.57	491.69	54.632	2,915,705
2014-10-27	475.49	479.98	469.75	477.71	53.079	3,490,672
2014-10-24	485.32	487.78	477.29	478.01	53.112	4,078,309
2014-10-23	484.19	494.54	482.59	485.53	53.948	4,036,271
2014-10-22	501.70	501.70	476.97	481.81	53.534	8,099,801
2014-10-21	484.15	498.66	475.00	495.77	55.086	7,016,209
2014-10-20	479.90	486.69	471.62	485.26	53.918	4,144,135
2014-10-17	465.16	473.38	464.67	470.24	52.249	2,980,182
2014-10-16	453.14	467.45	451.85	456.51	50.723	3,011,727
2014-10-15	456.20	463.57	449.34	460.14	51.127	3,579,646
2014-10-14	472.19	474.69	457.49	461.31	51.257	3,542,287
2014-10-13	468.80	476.11	464.59	465.07	51.674	2,273,393
2014-10-10	476.63	482.16	469.39	470.05	52.228	2,538,345
2014-10-09	488.14	488.14	471.00	476.35	52.928	4,271,359
2014-10-08	483.75	491.57	479.84	489.85	54.428	3,084,520
2014-10-07	483.66	488.84	478.91	482.26	53.584	3,730,234
2014-10-06	489.32	505.74	485.16	486.55	54.061	5,847,018
2014-10-03	471.04	481.00	471.04	475.21	52.801	3,158,058
2014-10-02	463.55	471.50	456.40	469.64	52.182	2,260,065
2014-10-01	463.32	464.53	455.71	462.80	51.422	2,513,289
2014-09-30	464.79	468.95	458.01	461.82	51.313	2,967,699
2014-09-29	458.55	467.35	455.50	464.72	51.636	2,119,944
2014-09-26	456.94	463.79	454.83	460.30	51.144	1,733,060
2014-09-25	464.75	467.11	455.61	457.54	50.838	2,879,454
2014-09-24	458.20	467.32	456.64	465.75	51.750	2,373,662
2014-09-23	453.52	457.86	452.50	456.12	50.680	1,970,786
2014-09-22	466.04	466.81	451.51	457.09	50.788	3,806,950
2014-09-19	478.87	479.00	469.20	469.53	52.170	4,569,197
2014-09-18	475.36	477.00	471.65	475.54	52.838	1,887,680
2014-09-17	475.15	478.38	471.00	473.53	52.614	2,028,341
2014-09-16	468.29	476.98	463.08	474.68	52.742	2,122,779
2014-09-15	478.17	478.57	465.03	468.78	52.087	3,552,880
2014-09-12	469.22	481.62	469.22	480.73	53.414	3,845,389
2014-09-11	468.82	473.22	468.29	470.00	52.222	1,781,804
2014-09-10	464.88	475.19	462.18	473.54	52.616	2,627,455
2014-09-09	474.76	476.61	466.05	466.81	51.868	2,325,269
2014-09-08	467.12	467.48	460.18	466.78	51.864	2,420,318
2014-09-05	466.26	466.30	456.03	465.38	51.709	2,923,959
2014-09-04	474.16	475.40	463.57	464.71	51.634	2,984,808
2014-09-03	474.61	475.66	471.63	473.71	52.634	1,528,156
2014-09-02	472.55	474.95	468.85	474.06	52.673	1,946,135
2014-08-29	470.21	471.63	464.20	470.01	52.223	2,207,208
2014-08-28	468.32	471.51	463.81	465.57	51.730	1,749,566
2014-08-27	477.81	477.95	470.04	471.11	52.346	1,544,806
2014-08-26	469.00	480.44	467.78	478.68	53.187	2,955,054

← NewerPage 51 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.