Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	448.54	452.00	443.54	446.92	49.658	2,341,307
2014-03-04	455.90	455.90	443.48	449.51	49.946	6,685,477
2014-03-03	442.30	462.47	440.05	453.84	50.427	6,187,335
2014-02-28	444.20	454.97	439.81	444.83	49.426	5,542,835
2014-02-27	438.17	445.71	436.00	444.15	49.350	3,099,595
2014-02-26	438.42	442.25	434.77	438.35	48.706	2,473,886
2014-02-25	437.14	438.99	433.00	434.87	48.319	2,633,087
2014-02-24	435.19	441.69	434.18	438.54	48.727	3,274,077
2014-02-21	439.15	441.50	434.75	435.19	48.354	2,474,057
2014-02-20	440.98	442.03	433.32	438.04	48.671	2,275,490
2014-02-19	440.18	447.75	438.85	439.96	48.884	2,219,430
2014-02-18	440.31	444.99	434.25	444.09	49.343	2,853,606
2014-02-14	432.08	441.96	431.26	438.83	48.759	5,173,035
2014-02-13	437.83	442.93	433.49	442.54	49.171	4,005,482
2014-02-12	428.73	438.68	427.20	438.37	48.708	3,544,348
2014-02-11	424.12	431.47	421.23	426.45	47.383	3,464,158
2014-02-10	416.07	432.84	415.07	429.66	47.740	3,988,687
2014-02-07	414.00	418.00	408.99	417.68	46.409	3,636,742
2014-02-06	413.53	420.00	413.53	414.79	46.088	4,167,031
2014-02-05	408.70	417.58	406.74	415.10	46.122	3,594,127
2014-02-04	403.31	413.96	402.47	409.10	45.456	4,331,192
2014-02-03	405.37	408.99	396.66	401.17	44.574	5,994,671
2014-01-31	409.92	413.42	406.04	407.58	45.287	4,938,206
2014-01-30	416.49	422.03	415.39	416.35	46.261	3,803,647
2014-01-29	405.02	419.56	405.02	415.20	46.133	5,510,129
2014-01-28	406.87	414.87	406.43	409.54	45.504	3,642,915
2014-01-27	411.20	416.40	408.24	408.63	45.403	4,879,886
2014-01-24	412.35	426.52	406.25	410.76	45.640	13,474,765
2014-01-23	439.00	443.39	434.55	439.00	48.778	7,631,557
2014-01-22	438.16	439.50	433.00	439.12	48.791	3,544,321
2014-01-21	444.94	447.50	433.00	439.38	48.820	7,050,490
2014-01-17	415.78	431.24	413.99	430.14	47.793	8,434,647
2014-01-16	414.48	418.31	408.49	414.39	46.043	2,556,651
2014-01-15	420.56	421.08	402.18	412.80	45.867	8,755,542
2014-01-14	440.53	443.99	415.94	419.88	46.653	17,812,432
2014-01-13	412.07	414.75	392.02	393.07	43.675	9,816,959
2014-01-10	386.47	424.58	385.27	420.15	46.683	13,468,240
2014-01-09	380.87	389.85	379.71	386.78	42.976	5,029,034
2014-01-08	374.41	380.63	374.07	380.46	42.273	4,485,848
2014-01-07	371.39	376.89	370.75	373.76	41.529	3,493,336
2014-01-06	372.96	377.26	370.03	370.94	41.216	3,551,044
2014-01-03	380.35	382.67	372.74	373.46	41.496	3,104,653
2014-01-02	383.64	383.64	378.27	380.01	42.223	4,148,491
2013-12-31	382.20	384.39	378.09	384.08	42.676	3,181,989
2013-12-30	379.94	383.55	377.93	383.07	42.563	2,938,566
2013-12-27	374.26	383.54	373.47	379.99	42.221	3,785,170
2013-12-26	372.35	375.75	370.00	374.78	41.642	3,574,921
2013-12-24	371.22	374.50	369.14	370.96	41.218	1,670,672
2013-12-23	365.01	373.09	363.62	371.21	41.246	4,303,336
2013-12-20	359.17	364.97	357.00	364.35	40.483	9,492,410
2013-12-19	359.41	361.54	355.25	359.10	39.900	3,689,221
2013-12-18	356.52	362.81	354.50	361.24	40.138	4,973,458
2013-12-17	360.86	364.00	351.14	355.93	39.548	6,759,934
2013-12-16	363.97	369.66	362.00	362.28	40.253	4,601,606
2013-12-13	366.77	371.03	362.54	362.94	40.327	3,812,295
2013-12-12	365.44	370.86	365.03	368.30	40.922	4,348,643
2013-12-11	378.62	378.62	364.72	366.62	40.736	5,125,676
2013-12-10	376.59	381.52	375.10	379.52	42.169	2,875,260
2013-12-09	376.39	377.59	372.50	376.59	41.843	3,242,973
2013-12-06	380.74	381.60	373.69	377.38	41.931	4,601,066

← NewerPage 54 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.