Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	473.42	475.49	468.24	470.54	52.282	2,159,112
2014-08-22	472.41	472.48	467.87	471.74	52.416	1,512,001
2014-08-21	468.91	472.43	465.99	471.89	52.432	2,003,537
2014-08-20	471.21	473.83	465.25	467.50	51.944	2,081,721
2014-08-19	465.76	474.38	464.52	473.17	52.574	2,675,928
2014-08-18	460.59	468.29	459.89	464.31	51.590	2,793,899
2014-08-15	464.75	467.07	457.54	459.14	51.016	2,506,233
2014-08-14	454.70	460.73	452.45	460.39	51.154	1,913,131
2014-08-13	450.60	455.50	448.86	455.35	50.594	2,190,180
2014-08-12	445.54	451.92	445.24	451.53	50.170	2,679,842
2014-08-11	442.87	450.95	438.50	443.63	49.292	3,303,714
2014-08-08	443.75	445.96	440.92	444.03	49.337	2,717,049
2014-08-07	448.84	449.55	440.64	441.80	49.089	2,307,296
2014-08-06	446.42	450.53	443.74	448.43	49.826	2,069,310
2014-08-05	451.64	455.02	446.02	448.37	49.819	2,244,476
2014-08-04	452.31	456.53	450.34	455.02	50.558	2,754,399
2014-08-01	459.00	459.95	451.00	453.17	50.352	6,594,343
2014-07-31	464.93	465.99	456.93	457.55	50.839	4,283,068
2014-07-30	467.73	469.99	464.94	466.99	51.888	2,438,048
2014-07-29	466.34	469.00	460.83	465.23	51.692	3,319,671
2014-07-28	474.84	474.84	461.61	465.29	51.699	4,687,637
2014-07-25	463.88	471.76	460.56	469.70	52.189	9,027,172
2014-07-24	457.01	483.00	455.00	473.33	52.592	11,043,707
2014-07-23	440.13	463.39	438.55	461.63	51.292	25,621,172
2014-07-22	392.95	397.55	390.00	392.16	43.573	8,898,237
2014-07-21	381.90	388.83	380.04	388.72	43.191	4,084,690
2014-07-18	381.67	388.89	379.95	387.00	43.000	5,980,354
2014-07-17	377.35	385.38	376.00	382.22	42.469	4,842,599
2014-07-16	383.46	387.15	380.00	380.26	42.251	4,080,316
2014-07-15	383.93	388.33	382.39	383.57	42.619	5,137,349
2014-07-14	390.23	392.22	383.10	384.59	42.732	4,460,513
2014-07-11	384.26	390.48	384.00	389.24	43.249	4,339,436
2014-07-10	381.76	387.22	380.01	382.92	42.547	3,844,228
2014-07-09	386.25	388.73	381.76	386.24	42.916	3,549,280
2014-07-08	395.40	395.40	382.12	385.92	42.880	4,651,610
2014-07-07	403.58	403.97	391.25	394.26	43.807	4,623,134
2014-07-03	403.00	404.92	400.87	404.04	44.893	2,042,057
2014-07-02	408.02	409.21	402.07	403.34	44.816	3,094,122
2014-07-01	411.83	414.35	405.72	406.49	45.166	3,513,199
2014-06-30	421.78	422.17	410.00	411.80	45.756	4,435,673
2014-06-27	411.79	426.43	409.58	423.40	47.044	10,622,074
2014-06-26	404.18	411.29	402.14	410.79	45.643	5,598,005
2014-06-25	404.24	405.99	399.70	405.08	45.009	2,414,531
2014-06-24	403.40	407.13	401.77	402.25	44.694	3,831,483
2014-06-23	405.92	409.31	400.79	402.97	44.774	3,363,879
2014-06-20	404.23	405.00	398.86	404.15	44.906	5,436,240
2014-06-19	406.05	406.05	398.04	402.20	44.689	3,295,101
2014-06-18	402.36	404.52	399.75	404.17	44.908	2,665,407
2014-06-17	410.80	411.94	403.07	403.24	44.804	4,461,476
2014-06-16	397.49	410.98	396.87	409.82	45.536	6,610,569
2014-06-13	391.86	398.86	390.64	396.82	44.091	5,027,774
2014-06-12	381.10	392.90	381.00	392.37	43.597	5,492,966
2014-06-11	377.21	384.69	376.80	382.38	42.487	3,878,554
2014-06-10	373.34	379.60	372.89	377.60	41.956	2,963,244
2014-06-09	370.92	375.82	369.86	374.84	41.649	2,879,544
2014-06-06	370.21	371.57	368.02	371.26	41.251	2,653,527
2014-06-05	371.16	374.62	368.44	368.84	40.982	3,270,639
2014-06-04	369.29	372.38	368.70	370.13	41.126	2,690,184
2014-06-03	368.96	373.92	368.96	370.94	41.216	2,184,483
2014-06-02	368.71	372.27	366.19	370.90	41.211	3,545,698

← NewerPage 52 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.