Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	370.88	371.95	365.35	367.84	40.871	2,428,094
2013-12-04	367.49	372.48	362.22	370.68	41.187	6,984,826
2013-12-03	373.98	375.51	372.12	372.81	41.423	2,459,477
2013-12-02	378.22	378.50	374.38	375.48	41.720	1,758,080
2013-11-29	378.42	378.99	374.28	376.90	41.878	1,246,960
2013-11-27	376.45	378.60	374.10	378.01	42.001	1,956,953
2013-11-26	381.54	383.78	373.34	374.51	41.612	4,269,757
2013-11-25	388.93	390.34	383.11	384.50	42.722	1,773,578
2013-11-22	389.10	391.83	387.02	389.71	43.301	1,276,571
2013-11-21	394.27	395.11	388.22	390.52	43.391	1,925,713
2013-11-20	395.66	397.97	393.07	394.51	43.834	1,253,998
2013-11-19	393.35	398.35	391.25	394.58	43.842	1,286,155
2013-11-18	394.49	398.79	389.88	392.97	43.663	2,664,075
2013-11-15	393.50	396.81	387.67	394.44	43.827	3,163,404
2013-11-14	397.03	398.00	395.14	397.27	44.141	1,278,983
2013-11-13	396.00	397.73	391.71	396.25	44.028	2,224,037
2013-11-12	392.07	398.55	391.50	396.04	44.004	4,099,918
2013-11-11	390.83	398.00	387.61	395.38	43.931	4,911,827
2013-11-08	378.64	390.66	377.10	389.83	43.314	3,585,217
2013-11-07	379.85	380.16	375.83	379.58	42.176	2,790,209
2013-11-06	376.01	378.27	374.14	377.17	41.908	1,748,882
2013-11-05	380.42	381.89	374.73	374.88	41.653	3,671,923
2013-11-04	372.84	384.68	372.25	382.23	42.470	4,918,892
2013-11-01	373.85	374.11	368.75	372.03	41.337	3,888,490
2013-10-31	375.00	378.38	370.24	371.50	41.278	4,457,570
2013-10-30	379.00	379.00	373.60	374.71	41.634	3,156,384
2013-10-29	374.88	381.21	372.61	377.67	41.963	5,983,440
2013-10-28	370.00	377.63	367.71	375.60	41.733	4,825,734
2013-10-25	369.89	371.21	365.08	369.13	41.014	3,502,813
2013-10-24	377.26	378.77	366.00	370.29	41.143	2,923,310
2013-10-23	366.79	376.88	365.57	374.98	41.664	4,462,844
2013-10-22	371.41	373.88	367.46	368.30	40.922	5,046,378
2013-10-21	376.57	376.57	366.00	372.02	41.336	7,896,625
2013-10-18	370.22	385.50	369.99	376.52	41.836	19,112,080
2013-10-17	401.00	408.89	395.24	399.13	44.348	9,371,972
2013-10-16	393.05	403.46	392.86	401.33	44.592	3,788,077
2013-10-15	401.16	403.77	389.68	390.21	43.357	3,768,079
2013-10-14	388.14	405.45	385.21	401.68	44.631	4,367,219
2013-10-11	385.21	392.19	383.77	390.18	43.353	1,733,033
2013-10-10	392.38	392.43	384.41	387.21	43.023	3,590,905
2013-10-09	383.45	391.63	382.90	389.16	43.240	6,760,438
2013-10-08	381.29	401.30	380.96	381.23	42.359	11,559,633
2013-10-07	362.76	382.31	362.29	380.99	42.332	6,926,677
2013-10-04	360.92	365.87	360.28	364.28	40.476	3,314,055
2013-10-03	370.32	370.45	358.02	360.94	40.104	7,461,629
2013-10-02	371.59	375.45	368.61	369.60	41.067	2,732,475
2013-10-01	375.45	377.02	370.57	372.40	41.378	3,829,701
2013-09-30	366.35	377.99	364.29	376.27	41.808	5,284,860
2013-09-27	366.34	371.40	365.97	367.46	40.829	3,653,752
2013-09-26	367.67	371.32	365.00	368.39	40.932	3,677,953
2013-09-25	378.17	379.99	365.54	367.31	40.812	6,022,230
2013-09-24	370.63	370.82	363.45	363.89	40.432	4,306,459
2013-09-23	373.31	375.37	370.03	370.83	41.203	2,520,534
2013-09-20	371.43	375.74	368.46	374.69	41.632	9,625,061
2013-09-19	372.63	375.50	369.11	369.98	41.109	4,248,823
2013-09-18	374.82	375.00	370.31	372.50	41.389	3,743,157
2013-09-17	374.00	374.79	373.01	373.96	41.551	7,554,366
2013-09-16	377.01	379.70	374.73	375.07	41.674	2,287,073
2013-09-13	373.47	376.78	370.68	375.00	41.667	6,438,354
2013-09-12	375.51	378.67	370.36	372.68	41.409	9,183,493

← NewerPage 55 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.