Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-18	503.00	510.88	500.43	509.61	56.623	4,875,485
2013-06-17	503.23	504.94	498.04	499.32	55.480	2,386,019
2013-06-14	504.50	505.72	497.97	498.31	55.368	1,897,715
2013-06-13	492.70	505.34	491.89	504.50	56.056	1,767,422
2013-06-12	501.18	503.53	494.07	495.44	55.049	1,335,673
2013-06-11	506.53	507.45	499.14	499.57	55.508	1,563,040
2013-06-10	510.84	514.25	509.40	510.21	56.690	1,207,190
2013-06-07	508.43	513.49	507.41	513.49	57.054	2,503,452
2013-06-06	501.87	507.89	499.36	507.41	56.379	1,853,489
2013-06-05	498.54	505.34	497.85	500.54	55.616	2,245,781
2013-06-04	499.19	500.90	496.26	498.59	55.399	1,817,165
2013-06-03	499.36	500.57	495.01	500.23	55.581	2,020,313
2013-05-31	503.15	503.76	497.53	497.53	55.281	2,434,151
2013-05-30	499.01	507.39	496.01	504.68	56.076	2,430,065
2013-05-29	498.00	502.79	493.57	498.50	55.389	1,544,896
2013-05-28	505.22	507.99	499.04	501.64	55.738	2,499,366
2013-05-24	492.00	508.00	490.71	501.53	55.726	8,234,378
2013-05-23	466.31	481.97	465.11	478.46	53.162	4,456,337
2013-05-22	486.14	489.45	468.60	470.30	52.256	3,848,242
2013-05-21	478.70	489.25	478.70	485.88	53.987	1,861,301
2013-05-20	482.37	487.29	478.40	479.42	53.269	1,809,992
2013-05-17	479.58	484.83	479.00	484.00	53.778	3,517,231
2013-05-16	482.10	485.23	474.18	476.22	52.913	2,601,534
2013-05-15	489.09	489.33	483.60	484.40	53.822	1,555,831
2013-05-14	485.80	491.09	485.50	487.73	54.192	1,984,349
2013-05-13	497.24	500.72	485.00	485.69	53.966	3,983,278
2013-05-10	493.00	500.65	488.91	499.57	55.508	7,643,644
2013-05-09	490.22	511.79	490.00	505.80	56.200	3,563,653
2013-05-08	489.30	490.77	480.65	489.31	54.368	3,376,182
2013-05-07	501.55	502.80	489.43	490.07	54.452	2,530,983
2013-05-06	503.00	504.50	501.12	501.58	55.731	1,760,465
2013-05-03	497.44	504.55	495.35	503.82	55.980	2,873,685
2013-05-02	489.86	494.79	489.01	491.86	54.651	1,602,119
2013-05-01	491.59	496.88	489.03	490.16	54.462	1,455,688
2013-04-30	488.38	493.46	487.60	492.29	54.699	1,897,319
2013-04-29	488.20	491.25	480.45	489.16	54.351	2,875,350
2013-04-26	482.53	488.24	479.02	486.76	54.084	3,124,074
2013-04-25	478.60	488.24	476.23	483.80	53.756	2,840,772
2013-04-24	469.25	479.58	469.25	476.88	52.987	2,424,017
2013-04-23	474.98	481.99	467.69	471.07	52.341	4,528,211
2013-04-22	484.52	489.26	470.00	474.87	52.763	5,902,530
2013-04-19	469.00	485.22	465.72	484.75	53.861	13,752,677
2013-04-18	507.00	510.32	488.57	493.37	54.819	6,452,169
2013-04-17	505.64	512.64	501.56	507.64	56.404	3,559,036
2013-04-16	511.85	515.00	505.43	510.38	56.709	2,920,475
2013-04-15	511.15	515.73	508.00	509.99	56.666	3,532,729
2013-04-12	512.03	514.99	506.12	512.05	56.894	3,357,957
2013-04-11	500.00	513.91	500.00	512.57	56.952	3,111,510
2013-04-10	497.03	502.50	494.91	498.83	55.426	2,751,672
2013-04-09	496.50	499.28	490.79	496.53	55.170	2,555,166
2013-04-08	492.19	501.60	491.61	494.00	54.889	2,991,414
2013-04-05	489.81	492.99	486.04	489.97	54.441	2,473,805
2013-04-04	499.00	504.00	490.01	496.64	55.182	3,930,673
2013-04-03	494.00	503.60	490.94	498.49	55.388	4,088,866
2013-04-02	485.83	495.73	485.83	490.80	54.533	3,260,802
2013-04-01	492.87	494.00	483.41	484.58	53.842	2,952,615
2013-03-28	489.99	494.94	488.34	491.19	54.577	2,666,460
2013-03-27	495.29	499.63	489.17	490.53	54.503	3,695,386
2013-03-26	487.90	497.58	482.19	497.25	55.250	6,396,207
2013-03-25	490.01	493.62	484.11	488.40	54.267	3,630,235

← NewerPage 57 of 79 · 4,735 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.