Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	375.04	375.07	367.28	369.74	41.082	2,744,157
2014-05-29	366.59	376.20	364.81	374.85	41.650	3,726,274
2014-05-28	371.22	371.89	364.65	364.68	40.520	3,357,399
2014-05-27	364.57	372.81	362.52	371.37	41.263	4,444,961
2014-05-23	364.69	365.99	362.63	363.86	40.429	2,555,679
2014-05-22	365.27	370.86	363.25	364.64	40.516	2,572,284
2014-05-21	365.49	368.43	363.13	366.33	40.703	1,590,653
2014-05-20	369.67	370.99	363.18	363.60	40.400	2,356,895
2014-05-19	372.04	377.18	370.06	370.93	41.214	3,863,713
2014-05-16	365.16	374.70	362.43	374.09	41.566	5,679,951
2014-05-15	372.95	372.95	360.56	364.43	40.492	5,780,886
2014-05-14	363.91	375.60	362.00	371.67	41.297	7,235,594
2014-05-13	365.11	368.37	362.00	365.47	40.608	3,947,152
2014-05-12	354.70	367.15	350.06	365.67	40.630	4,823,367
2014-05-09	351.57	353.30	346.46	353.06	39.229	8,262,035
2014-05-08	351.91	359.83	351.30	352.35	39.150	9,195,229
2014-05-07	360.25	362.24	352.54	352.95	39.217	6,581,023
2014-05-06	362.45	366.31	360.01	360.30	40.033	6,403,920
2014-05-05	361.39	365.80	359.28	363.97	40.441	4,207,531
2014-05-02	370.58	370.63	363.15	363.59	40.399	7,247,996
2014-05-01	365.24	370.98	358.38	359.13	39.903	4,157,581
2014-04-30	359.21	363.67	358.02	361.70	40.189	3,769,141
2014-04-29	372.39	377.00	353.38	361.59	40.177	5,476,064
2014-04-28	368.90	371.89	364.38	367.80	40.867	4,711,784
2014-04-25	368.52	369.99	362.43	366.37	40.708	5,156,664
2014-04-24	376.35	376.54	368.02	371.32	41.258	4,604,369
2014-04-23	387.20	397.40	372.33	373.93	41.548	19,832,711
2014-04-22	430.00	431.63	415.64	422.33	46.926	9,119,368
2014-04-21	410.01	416.73	408.41	411.11	45.679	3,508,240
2014-04-17	415.00	417.53	410.02	411.99	45.777	4,859,474
2014-04-16	425.86	426.12	413.26	415.13	46.126	6,516,753
2014-04-15	425.12	427.26	410.61	417.09	46.343	6,910,576
2014-04-14	442.13	442.75	422.41	425.00	47.222	6,326,340
2014-04-11	450.56	451.63	433.72	439.63	48.848	7,300,276
2014-04-10	459.78	465.00	452.48	453.61	50.401	6,353,403
2014-04-09	441.92	461.92	439.02	456.64	50.738	23,555,803
2014-04-08	500.00	500.34	484.38	489.84	54.427	7,003,294
2014-04-07	504.99	513.81	496.36	497.03	55.226	6,172,729
2014-04-04	535.00	536.67	505.16	505.52	56.169	12,687,380
2014-04-03	519.46	541.23	519.46	540.63	60.070	11,126,597
2014-04-02	504.37	522.50	498.60	518.50	57.611	12,058,324
2014-04-01	486.05	503.31	470.22	493.60	54.844	25,792,290
2014-03-31	434.98	442.00	433.00	437.99	48.666	4,672,184
2014-03-28	429.61	438.89	428.64	434.99	48.332	5,494,685
2014-03-27	422.48	431.53	418.30	428.61	47.623	6,556,173
2014-03-26	425.67	430.00	423.33	424.66	47.184	2,064,656
2014-03-25	422.86	427.54	419.98	422.91	46.990	1,548,046
2014-03-24	431.17	435.15	419.26	422.07	46.896	3,103,879
2014-03-21	443.54	443.54	428.44	428.89	47.654	5,783,253
2014-03-20	431.32	437.37	425.15	437.01	48.557	2,294,858
2014-03-19	428.53	435.10	428.53	434.54	48.282	2,827,604
2014-03-18	425.76	429.76	425.16	429.02	47.669	1,539,496
2014-03-17	424.02	430.32	423.07	426.61	47.401	2,252,379
2014-03-14	426.81	431.74	422.19	423.07	47.008	2,746,677
2014-03-13	434.00	438.99	428.57	429.67	47.741	2,391,167
2014-03-12	432.83	441.91	429.07	433.14	48.127	3,222,543
2014-03-11	439.65	442.05	433.91	435.19	48.354	2,509,293
2014-03-10	443.07	444.49	436.04	438.59	48.732	3,296,694
2014-03-07	446.60	450.47	441.78	443.98	49.331	2,044,847
2014-03-06	447.00	449.75	442.12	444.35	49.372	2,331,812

← NewerPage 53 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.