Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 403.85 | 405.99 | 398.29 | 401.03 | 401.03 | 964,207 |
| 2024-05-24 | 397.61 | 407.33 | 397.01 | 404.85 | 404.85 | 1,082,160 |
| 2024-05-23 | 402.47 | 405.38 | 396.38 | 398.39 | 398.39 | 1,189,539 |
| 2024-05-22 | 402.56 | 408.43 | 399.17 | 400.90 | 400.90 | 1,355,669 |
| 2024-05-21 | 400.00 | 403.00 | 397.10 | 402.11 | 402.11 | 1,283,375 |
| 2024-05-20 | 398.58 | 400.41 | 395.60 | 400.03 | 400.03 | 951,293 |
| 2024-05-17 | 396.19 | 398.96 | 393.98 | 398.82 | 398.82 | 720,293 |
| 2024-05-16 | 398.28 | 401.36 | 396.02 | 396.43 | 396.43 | 1,083,935 |
| 2024-05-15 | 387.22 | 399.66 | 386.00 | 399.39 | 399.39 | 1,200,770 |
| 2024-05-14 | 382.40 | 384.81 | 379.67 | 384.19 | 384.19 | 913,529 |
| 2024-05-13 | 389.16 | 389.16 | 380.65 | 380.88 | 380.88 | 1,070,927 |
| 2024-05-10 | 385.55 | 389.76 | 383.88 | 386.70 | 386.70 | 853,114 |
| 2024-05-09 | 381.79 | 387.33 | 380.69 | 385.45 | 385.45 | 882,194 |
| 2024-05-08 | 384.93 | 386.01 | 380.13 | 380.37 | 380.37 | 1,107,975 |
| 2024-05-07 | 385.01 | 389.78 | 383.05 | 388.65 | 388.65 | 932,790 |
| 2024-05-06 | 382.63 | 384.35 | 380.60 | 383.05 | 383.05 | 878,194 |
| 2024-05-03 | 380.00 | 384.47 | 378.87 | 381.36 | 381.36 | 1,028,858 |
| 2024-05-02 | 373.64 | 377.88 | 367.39 | 377.65 | 377.65 | 1,208,612 |
| 2024-05-01 | 369.57 | 379.50 | 368.60 | 371.70 | 371.70 | 952,256 |
| 2024-04-30 | 373.18 | 373.68 | 368.75 | 370.62 | 370.62 | 1,213,211 |
| 2024-04-29 | 375.39 | 377.99 | 372.06 | 374.14 | 374.14 | 983,225 |
| 2024-04-26 | 368.10 | 377.83 | 368.10 | 375.33 | 375.33 | 927,845 |
| 2024-04-25 | 374.12 | 375.46 | 367.66 | 373.12 | 373.12 | 1,262,618 |
| 2024-04-24 | 374.00 | 383.62 | 372.83 | 375.01 | 375.01 | 1,325,633 |
| 2024-04-23 | 370.88 | 379.77 | 368.68 | 377.08 | 377.08 | 1,858,757 |
| 2024-04-22 | 369.54 | 371.83 | 364.31 | 368.93 | 368.93 | 1,603,144 |
| 2024-04-19 | 385.27 | 388.65 | 364.17 | 366.34 | 366.34 | 3,975,892 |
| 2024-04-18 | 372.57 | 375.33 | 369.15 | 372.63 | 372.63 | 2,320,460 |
| 2024-04-17 | 378.93 | 379.71 | 371.14 | 374.17 | 374.17 | 1,625,645 |
| 2024-04-16 | 376.63 | 383.85 | 371.54 | 378.55 | 378.55 | 1,602,985 |
| 2024-04-15 | 392.25 | 392.29 | 376.33 | 377.36 | 377.36 | 1,650,717 |
| 2024-04-12 | 387.00 | 388.26 | 380.71 | 384.80 | 384.80 | 1,476,001 |
| 2024-04-11 | 387.58 | 392.80 | 387.58 | 392.26 | 392.26 | 1,186,680 |
| 2024-04-10 | 387.16 | 391.46 | 385.51 | 388.46 | 388.46 | 1,198,861 |
| 2024-04-09 | 389.95 | 391.18 | 383.81 | 390.96 | 390.96 | 1,120,631 |
| 2024-04-08 | 388.39 | 389.89 | 383.04 | 386.93 | 386.93 | 947,434 |
| 2024-04-05 | 381.12 | 393.66 | 379.24 | 388.39 | 388.39 | 1,404,465 |
| 2024-04-04 | 387.76 | 389.03 | 378.62 | 378.92 | 378.92 | 1,603,036 |
| 2024-04-03 | 383.77 | 388.29 | 382.22 | 383.42 | 383.42 | 1,634,337 |
| 2024-04-02 | 391.99 | 391.99 | 380.51 | 382.36 | 382.36 | 2,334,124 |
| 2024-04-01 | 399.00 | 399.64 | 392.22 | 394.87 | 394.87 | 1,159,879 |
| 2024-03-28 | 401.45 | 402.50 | 397.06 | 399.09 | 399.09 | 1,124,780 |
| 2024-03-27 | 403.02 | 403.76 | 397.50 | 400.10 | 400.10 | 1,374,665 |
| 2024-03-26 | 394.37 | 399.56 | 392.29 | 397.63 | 397.63 | 1,543,001 |
| 2024-03-25 | 393.59 | 396.90 | 390.50 | 391.71 | 391.71 | 1,117,411 |
| 2024-03-22 | 392.45 | 394.51 | 387.17 | 394.07 | 394.07 | 1,562,713 |
| 2024-03-21 | 394.00 | 397.00 | 391.93 | 391.96 | 391.96 | 920,837 |
| 2024-03-20 | 390.39 | 390.67 | 384.40 | 390.37 | 390.37 | 930,134 |
| 2024-03-19 | 391.99 | 392.58 | 381.77 | 390.53 | 390.53 | 1,610,816 |
| 2024-03-18 | 399.60 | 401.27 | 390.79 | 392.62 | 392.62 | 1,654,503 |
| 2024-03-15 | 398.16 | 398.16 | 382.63 | 396.28 | 396.28 | 3,906,792 |
| 2024-03-14 | 383.23 | 384.43 | 376.60 | 384.31 | 384.31 | 1,413,037 |
| 2024-03-13 | 389.67 | 390.69 | 380.99 | 382.99 | 382.99 | 1,447,955 |
| 2024-03-12 | 378.90 | 390.26 | 378.52 | 389.40 | 389.40 | 1,446,493 |
| 2024-03-11 | 391.00 | 391.00 | 377.44 | 378.90 | 378.90 | 1,602,471 |
| 2024-03-08 | 392.02 | 395.93 | 390.79 | 391.85 | 391.85 | 1,737,950 |
| 2024-03-07 | 393.30 | 396.61 | 390.35 | 392.68 | 392.68 | 1,797,733 |
| 2024-03-06 | 386.76 | 393.14 | 386.76 | 388.16 | 388.16 | 1,203,238 |
| 2024-03-05 | 400.00 | 400.41 | 386.30 | 387.32 | 387.32 | 1,610,642 |
| 2024-03-04 | 398.30 | 403.00 | 396.51 | 400.59 | 400.59 | 1,943,687 |
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.