Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	73.400	73.400	73.400	73.400	73.400	0
2022-12-13	73.400	73.400	73.400	73.400	73.400	40
2022-12-12	71.100	72.060	71.100	72.060	72.060	24
2022-12-09	71.100	71.100	71.100	71.100	71.100	60
2022-12-08	69.690	71.050	69.580	71.050	71.050	36
2022-12-07	68.740	69.690	68.740	69.690	69.690	3,198
2022-12-06	70.000	70.000	70.000	70.000	70.000	14
2022-12-05	70.140	71.100	70.140	71.100	71.100	21
2022-12-02	68.790	68.790	68.790	68.790	68.790	0
2022-12-01	68.790	68.790	68.790	68.790	68.790	0
2022-11-30	68.790	68.790	68.790	68.790	68.790	2
2022-11-29	69.540	69.540	68.230	68.230	68.230	4,932
2022-11-28	70.230	70.380	70.230	70.380	70.380	468
2022-11-25	69.860	71.470	69.860	71.470	71.470	478
2022-11-24	71.120	71.120	71.120	71.120	71.120	0
2022-11-23	70.490	71.500	70.490	71.120	71.120	307
2022-11-22	69.930	69.930	69.930	69.930	69.930	0
2022-11-21	69.650	69.930	69.550	69.930	69.930	3,241
2022-11-18	70.770	70.770	70.770	70.770	70.770	340
2022-11-17	70.700	71.205	70.025	70.025	70.025	50
2022-11-16	70.085	70.700	70.085	70.700	70.700	2,070
2022-11-14	140.00	140.00	138.35	138.35	69.175	3
2022-11-11	141.18	141.18	140.95	140.95	70.475	5,534
2022-11-10	133.52	133.68	133.52	133.68	66.840	10
2022-11-09	123.76	123.76	122.85	122.85	61.425	11,401
2022-11-07	121.03	121.03	121.03	121.03	60.515	2
2022-11-04	119.30	119.30	119.25	119.25	59.625	3
2022-11-03	120.72	120.72	119.40	119.52	59.760	105
2022-11-01	126.23	127.01	125.70	126.23	63.115	195
2022-10-31	129.12	129.12	126.88	127.01	63.505	49
2022-10-28	130.00	130.39	130.00	130.39	65.195	42
2022-10-27	127.30	129.12	127.30	128.78	64.390	5,336
2022-10-26	131.64	131.64	130.56	130.56	65.280	9
2022-10-25	123.00	126.64	122.92	126.64	63.320	324
2022-10-24	115.72	116.19	115.62	116.19	58.095	22
2022-10-21	111.98	112.09	111.89	111.89	55.945	10
2022-10-20	111.00	114.50	110.50	110.50	55.250	15
2022-10-19	114.56	114.56	111.60	111.94	55.970	4,303
2022-10-18	102.40	102.40	102.40	102.40	51.200	1
2022-10-17	100.50	100.50	100.17	100.29	50.145	2,234
2022-10-14	99.420	99.420	97.660	97.660	48.830	23
2022-10-13	97.600	100.32	96.820	100.32	50.160	24
2022-10-11	97.400	97.400	97.400	97.400	48.700	7
2022-10-10	97.170	97.400	96.040	96.040	48.020	5
2022-10-07	99.100	99.100	98.140	98.140	49.070	658
2022-10-06	103.62	103.62	103.33	103.33	51.665	13
2022-10-05	103.95	103.95	103.95	103.95	51.975	2
2022-10-04	103.57	103.58	103.57	103.58	51.790	38
2022-10-03	98.750	99.670	98.750	99.670	49.835	5,209
2022-09-30	101.00	101.00	101.00	101.00	50.500	11
2022-09-29	104.18	104.18	101.50	101.80	50.900	6
2022-09-28	101.90	103.04	101.84	102.94	51.470	240
2022-09-26	101.50	101.80	101.50	101.50	50.750	57
2022-09-23	98.800	100.40	98.440	100.40	50.200	255
2022-09-22	98.900	98.900	97.660	97.660	48.830	35
2022-09-21	103.15	103.51	103.15	103.15	51.575	6,562
2022-09-20	102.74	103.15	102.74	103.15	51.575	24
2022-09-19	108.07	108.07	103.51	103.55	51.775	55
2022-09-16	108.24	108.79	107.25	108.07	54.035	218
2022-09-15	109.80	110.09	109.80	110.09	55.045	23

← NewerPage 17 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.