Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 490.00 | 491.83 | 486.92 | 490.43 | 490.43 | 1,137,808 |
| 2024-08-21 | 484.20 | 488.47 | 482.00 | 487.42 | 487.42 | 886,439 |
| 2024-08-20 | 483.00 | 488.48 | 482.33 | 483.21 | 483.21 | 885,479 |
| 2024-08-19 | 475.44 | 482.78 | 475.44 | 482.16 | 482.16 | 977,879 |
| 2024-08-16 | 478.01 | 482.50 | 477.10 | 478.98 | 478.98 | 809,102 |
| 2024-08-15 | 476.87 | 480.54 | 474.16 | 480.17 | 480.17 | 1,599,862 |
| 2024-08-14 | 468.78 | 473.75 | 466.34 | 471.21 | 471.21 | 1,109,652 |
| 2024-08-13 | 468.23 | 470.49 | 463.01 | 469.23 | 469.23 | 891,659 |
| 2024-08-12 | 464.76 | 466.82 | 458.27 | 465.53 | 465.53 | 1,013,878 |
| 2024-08-09 | 462.59 | 465.70 | 460.12 | 463.43 | 463.43 | 1,022,572 |
| 2024-08-08 | 453.60 | 464.14 | 451.06 | 463.61 | 463.61 | 1,289,298 |
| 2024-08-07 | 452.00 | 461.71 | 448.59 | 449.26 | 449.26 | 1,713,170 |
| 2024-08-06 | 439.01 | 456.24 | 438.66 | 447.66 | 447.66 | 1,686,070 |
| 2024-08-05 | 437.55 | 444.58 | 429.60 | 438.00 | 438.00 | 2,465,683 |
| 2024-08-02 | 455.73 | 455.73 | 439.89 | 449.73 | 449.73 | 2,059,603 |
| 2024-08-01 | 443.30 | 452.72 | 443.30 | 450.94 | 450.94 | 2,017,899 |
| 2024-07-31 | 438.50 | 447.31 | 432.41 | 444.61 | 444.61 | 1,763,234 |
| 2024-07-30 | 443.66 | 448.58 | 431.56 | 432.69 | 432.69 | 1,547,686 |
| 2024-07-29 | 446.60 | 448.27 | 439.41 | 443.66 | 443.66 | 1,120,461 |
| 2024-07-26 | 438.60 | 446.16 | 432.87 | 441.30 | 441.30 | 1,196,597 |
| 2024-07-25 | 453.22 | 457.37 | 436.20 | 436.74 | 436.74 | 1,819,212 |
| 2024-07-24 | 455.25 | 460.59 | 452.25 | 454.02 | 454.02 | 2,296,520 |
| 2024-07-23 | 459.10 | 462.61 | 454.36 | 455.06 | 455.06 | 1,753,079 |
| 2024-07-22 | 462.33 | 468.78 | 459.18 | 461.12 | 461.12 | 2,574,379 |
| 2024-07-19 | 449.43 | 456.81 | 439.00 | 455.01 | 455.01 | 4,201,310 |
| 2024-07-18 | 425.00 | 427.33 | 413.82 | 416.14 | 416.14 | 3,856,042 |
| 2024-07-17 | 430.01 | 436.33 | 426.01 | 426.23 | 426.23 | 2,388,617 |
| 2024-07-16 | 440.84 | 442.09 | 433.22 | 438.01 | 438.01 | 1,436,106 |
| 2024-07-15 | 444.00 | 444.40 | 433.91 | 437.25 | 437.25 | 1,573,083 |
| 2024-07-12 | 442.84 | 447.14 | 439.61 | 444.16 | 444.16 | 1,151,601 |
| 2024-07-11 | 444.74 | 449.00 | 442.70 | 443.50 | 443.50 | 1,818,580 |
| 2024-07-10 | 441.69 | 445.48 | 438.85 | 444.74 | 444.74 | 1,082,924 |
| 2024-07-09 | 447.62 | 447.62 | 441.27 | 442.30 | 442.30 | 889,602 |
| 2024-07-08 | 442.04 | 445.96 | 441.56 | 444.53 | 444.53 | 1,280,739 |
| 2024-07-05 | 437.94 | 445.05 | 433.44 | 443.76 | 443.76 | 1,114,523 |
| 2024-07-03 | 439.00 | 439.00 | 432.90 | 434.81 | 434.81 | 826,374 |
| 2024-07-02 | 436.31 | 439.64 | 432.20 | 438.81 | 438.81 | 1,091,594 |
| 2024-07-01 | 445.85 | 448.10 | 433.79 | 436.24 | 436.24 | 1,658,861 |
| 2024-06-28 | 444.74 | 447.11 | 441.49 | 444.85 | 444.85 | 3,106,192 |
| 2024-06-27 | 442.10 | 445.79 | 439.61 | 445.11 | 445.11 | 1,226,026 |
| 2024-06-26 | 441.25 | 443.83 | 437.71 | 442.56 | 442.56 | 1,360,337 |
| 2024-06-25 | 431.12 | 443.81 | 430.49 | 442.31 | 442.31 | 2,636,985 |
| 2024-06-24 | 432.78 | 435.70 | 426.97 | 429.04 | 429.04 | 1,610,409 |
| 2024-06-21 | 436.08 | 436.08 | 430.00 | 432.56 | 432.56 | 2,769,405 |
| 2024-06-20 | 435.99 | 437.20 | 428.67 | 432.55 | 432.55 | 1,291,429 |
| 2024-06-18 | 429.05 | 436.94 | 428.75 | 435.00 | 435.00 | 1,384,583 |
| 2024-06-17 | 425.36 | 431.60 | 423.58 | 430.00 | 430.00 | 1,125,221 |
| 2024-06-14 | 418.80 | 426.32 | 413.98 | 425.78 | 425.78 | 940,996 |
| 2024-06-13 | 424.74 | 428.00 | 422.51 | 422.90 | 422.90 | 1,142,897 |
| 2024-06-12 | 421.06 | 428.86 | 420.86 | 428.10 | 428.10 | 1,251,686 |
| 2024-06-11 | 417.04 | 420.22 | 415.20 | 418.78 | 418.78 | 907,852 |
| 2024-06-10 | 416.60 | 419.87 | 413.52 | 418.38 | 418.38 | 815,834 |
| 2024-06-07 | 418.13 | 420.57 | 415.80 | 417.61 | 417.61 | 1,199,562 |
| 2024-06-06 | 413.92 | 419.17 | 405.08 | 418.15 | 418.15 | 1,733,351 |
| 2024-06-05 | 407.72 | 418.14 | 407.33 | 417.24 | 417.24 | 2,226,648 |
| 2024-06-04 | 402.55 | 408.01 | 397.47 | 406.61 | 406.61 | 936,150 |
| 2024-06-03 | 402.89 | 405.33 | 398.60 | 403.86 | 403.86 | 913,144 |
| 2024-05-31 | 404.94 | 408.90 | 396.48 | 402.12 | 402.12 | 1,983,052 |
| 2024-05-30 | 405.00 | 412.29 | 400.49 | 403.39 | 403.39 | 1,651,082 |
| 2024-05-29 | 396.59 | 403.00 | 396.15 | 398.40 | 398.40 | 958,223 |
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.