Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	377.76	378.49	374.34	376.50	41.833	5,057,834
2013-09-10	385.00	387.14	376.88	376.97	41.886	6,458,172
2013-09-09	384.33	387.62	383.81	384.90	42.767	3,558,334
2013-09-06	384.89	386.60	381.00	384.69	42.743	2,864,487
2013-09-05	388.17	388.76	383.72	384.44	42.716	2,507,565
2013-09-04	383.34	388.48	383.34	387.32	43.036	4,843,617
2013-09-03	388.19	390.49	384.53	385.17	42.797	2,708,787
2013-08-30	384.01	390.11	381.93	386.52	42.947	2,565,372
2013-08-29	385.62	389.68	383.34	384.60	42.733	2,219,420
2013-08-28	387.14	390.68	385.42	387.44	43.049	4,155,367
2013-08-27	390.04	390.04	384.71	386.22	42.914	2,802,350
2013-08-26	391.05	394.00	389.27	391.69	43.521	2,031,752
2013-08-23	391.95	391.95	388.09	390.09	43.343	1,846,451
2013-08-22	386.49	390.80	384.05	390.14	43.349	1,137,610
2013-08-21	385.11	388.70	383.50	386.90	42.989	1,778,726
2013-08-20	385.82	391.76	384.48	385.45	42.828	2,939,691
2013-08-19	379.33	386.98	375.54	384.95	42.772	5,863,668
2013-08-16	383.03	384.38	377.31	378.33	42.037	3,807,877
2013-08-15	383.62	385.04	380.93	383.73	42.637	2,279,424
2013-08-14	386.41	387.94	383.43	385.94	42.882	1,859,231
2013-08-13	389.50	390.50	378.59	385.60	42.844	3,953,362
2013-08-12	391.70	393.96	387.77	388.58	43.176	2,165,448
2013-08-09	394.78	395.73	388.00	391.87	43.541	2,369,441
2013-08-08	390.75	394.96	389.55	394.62	43.847	2,242,244
2013-08-07	393.41	393.72	386.20	389.94	43.327	3,317,646
2013-08-06	393.49	394.76	392.27	392.93	43.659	3,004,059
2013-08-05	391.81	394.00	389.19	393.63	43.737	2,267,805
2013-08-02	390.39	394.16	389.00	393.65	43.739	4,415,648
2013-08-01	389.09	395.79	388.50	392.46	43.607	5,780,715
2013-07-31	386.83	392.39	384.08	388.00	43.111	7,801,531
2013-07-30	391.46	393.76	384.00	385.82	42.869	8,322,570
2013-07-29	397.30	401.00	386.19	391.00	43.444	12,686,579
2013-07-26	374.00	383.89	369.31	382.29	42.477	4,455,095
2013-07-25	380.75	383.95	370.59	375.33	41.703	8,461,548
2013-07-24	393.60	395.75	382.12	383.96	42.662	6,335,439
2013-07-23	396.21	398.97	391.40	394.62	43.847	6,032,831
2013-07-22	393.33	399.87	392.18	395.91	43.990	7,476,433
2013-07-19	366.00	393.17	357.02	392.67	43.629	42,069,652
2013-07-18	415.58	425.40	415.00	421.47	46.830	6,931,744
2013-07-17	423.00	425.00	413.07	415.54	46.171	6,927,640
2013-07-16	426.50	427.81	418.36	422.13	46.903	3,861,958
2013-07-15	427.56	428.40	417.80	426.78	47.420	8,098,605
2013-07-12	429.62	432.50	423.15	429.04	47.671	5,943,958
2013-07-11	424.25	430.50	422.12	430.00	47.778	5,407,008
2013-07-10	417.54	428.39	416.99	422.68	46.964	10,651,504
2013-07-09	428.00	429.88	406.69	419.30	46.589	50,189,694
2013-07-08	503.90	505.66	498.39	500.08	55.564	3,645,823
2013-07-05	504.45	506.62	500.92	504.01	56.001	1,421,533
2013-07-03	500.30	503.78	499.31	499.72	55.524	1,052,020
2013-07-02	499.79	507.23	499.01	501.19	55.688	2,493,462
2013-07-01	509.20	509.20	500.67	501.55	55.728	2,478,476
2013-06-28	500.00	508.94	498.65	506.13	56.237	2,599,203
2013-06-27	506.42	507.61	500.99	502.19	55.799	1,410,247
2013-06-26	497.95	510.54	497.50	503.90	55.989	2,171,775
2013-06-25	506.83	508.40	498.66	501.70	55.744	1,504,072
2013-06-24	498.50	508.65	495.34	504.17	56.018	2,403,713
2013-06-21	500.25	505.09	498.00	502.88	55.876	2,926,533
2013-06-20	506.82	509.18	496.45	497.51	55.279	2,784,171
2013-06-19	510.50	516.07	508.51	510.00	56.667	2,528,787
2013-06-18	503.00	510.88	500.43	509.61	56.623	4,875,485

← NewerPage 56 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.