Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 383.48 | 399.67 | 382.32 | 397.90 | 397.90 | 2,194,148 |
| 2024-02-29 | 384.41 | 389.26 | 383.93 | 385.60 | 385.60 | 2,134,795 |
| 2024-02-28 | 384.60 | 386.75 | 383.56 | 386.59 | 386.59 | 902,880 |
| 2024-02-27 | 386.46 | 389.47 | 385.28 | 386.46 | 386.46 | 1,042,975 |
| 2024-02-26 | 389.40 | 391.81 | 386.15 | 388.27 | 388.27 | 1,024,539 |
| 2024-02-23 | 389.08 | 391.25 | 387.28 | 389.77 | 389.77 | 1,000,527 |
| 2024-02-22 | 382.43 | 389.68 | 382.21 | 389.08 | 389.08 | 1,540,785 |
| 2024-02-21 | 376.75 | 380.47 | 373.15 | 380.23 | 380.23 | 1,216,678 |
| 2024-02-20 | 379.69 | 382.88 | 374.61 | 377.64 | 377.64 | 1,445,682 |
| 2024-02-16 | 378.29 | 381.15 | 376.00 | 378.63 | 378.63 | 1,272,001 |
| 2024-02-15 | 382.03 | 383.00 | 377.54 | 380.17 | 380.17 | 1,053,098 |
| 2024-02-14 | 380.09 | 381.91 | 378.00 | 381.76 | 381.76 | 1,147,614 |
| 2024-02-13 | 375.00 | 383.25 | 371.00 | 378.89 | 378.89 | 1,705,296 |
| 2024-02-12 | 386.09 | 387.36 | 381.07 | 382.13 | 382.13 | 1,569,858 |
| 2024-02-09 | 387.46 | 389.92 | 383.05 | 388.22 | 388.22 | 1,234,101 |
| 2024-02-08 | 389.51 | 391.60 | 385.36 | 386.94 | 386.94 | 998,655 |
| 2024-02-07 | 390.38 | 392.00 | 385.72 | 391.38 | 391.38 | 1,458,965 |
| 2024-02-06 | 385.26 | 389.79 | 384.12 | 389.69 | 389.69 | 1,694,266 |
| 2024-02-05 | 384.47 | 388.62 | 380.57 | 383.94 | 383.94 | 1,575,287 |
| 2024-02-02 | 382.33 | 385.43 | 377.90 | 383.77 | 383.77 | 1,773,557 |
| 2024-02-01 | 378.41 | 384.29 | 375.67 | 383.83 | 383.83 | 1,630,137 |
| 2024-01-31 | 378.50 | 383.74 | 375.60 | 378.22 | 378.22 | 1,802,098 |
| 2024-01-30 | 377.37 | 381.79 | 376.42 | 377.29 | 377.29 | 1,375,320 |
| 2024-01-29 | 374.41 | 379.34 | 373.06 | 379.16 | 379.16 | 1,602,969 |
| 2024-01-26 | 371.60 | 375.06 | 368.01 | 374.76 | 374.76 | 2,144,764 |
| 2024-01-25 | 372.61 | 377.33 | 370.60 | 374.97 | 374.97 | 1,873,334 |
| 2024-01-24 | 383.93 | 384.00 | 362.14 | 370.07 | 370.07 | 4,949,678 |
| 2024-01-23 | 377.25 | 377.80 | 367.50 | 371.41 | 371.41 | 2,393,791 |
| 2024-01-22 | 377.91 | 379.39 | 375.07 | 375.81 | 375.81 | 1,813,143 |
| 2024-01-19 | 374.00 | 376.90 | 370.66 | 374.82 | 374.82 | 2,392,529 |
| 2024-01-18 | 369.88 | 374.18 | 366.79 | 371.93 | 371.93 | 2,533,109 |
| 2024-01-17 | 358.40 | 361.23 | 355.17 | 358.88 | 358.88 | 1,246,107 |
| 2024-01-16 | 363.39 | 364.48 | 359.40 | 362.33 | 362.33 | 1,494,965 |
| 2024-01-12 | 365.00 | 366.86 | 360.96 | 363.71 | 363.71 | 1,456,460 |
| 2024-01-11 | 364.45 | 366.80 | 357.63 | 362.31 | 362.31 | 2,230,616 |
| 2024-01-10 | 348.00 | 364.87 | 345.53 | 364.45 | 364.45 | 4,868,411 |
| 2024-01-09 | 326.03 | 332.80 | 325.77 | 330.56 | 330.56 | 1,421,605 |
| 2024-01-08 | 324.50 | 329.53 | 324.12 | 328.86 | 328.86 | 1,463,337 |
| 2024-01-05 | 322.55 | 327.52 | 321.31 | 322.50 | 322.50 | 1,042,127 |
| 2024-01-04 | 320.43 | 326.41 | 320.26 | 323.27 | 323.27 | 1,471,767 |
| 2024-01-03 | 328.10 | 328.10 | 320.68 | 322.13 | 322.13 | 1,596,584 |
| 2024-01-02 | 333.00 | 336.20 | 328.38 | 330.98 | 330.98 | 1,379,307 |
| 2023-12-29 | 337.83 | 339.26 | 336.62 | 337.36 | 337.36 | 1,303,314 |
| 2023-12-28 | 337.01 | 340.49 | 336.34 | 338.39 | 338.39 | 740,722 |
| 2023-12-27 | 337.00 | 337.67 | 335.07 | 337.47 | 337.47 | 750,000 |
| 2023-12-26 | 336.92 | 338.35 | 335.21 | 337.39 | 337.39 | 736,795 |
| 2023-12-22 | 334.52 | 337.06 | 333.46 | 336.26 | 336.26 | 1,025,099 |
| 2023-12-21 | 328.97 | 333.98 | 327.53 | 333.45 | 333.45 | 1,969,692 |
| 2023-12-20 | 334.05 | 334.05 | 325.26 | 325.43 | 325.43 | 1,845,639 |
| 2023-12-19 | 328.42 | 336.58 | 328.00 | 335.72 | 335.72 | 2,276,743 |
| 2023-12-18 | 325.73 | 331.99 | 325.01 | 328.42 | 328.42 | 1,937,882 |
| 2023-12-15 | 325.83 | 327.00 | 322.59 | 324.35 | 324.35 | 3,637,298 |
| 2023-12-14 | 330.00 | 332.61 | 324.83 | 326.18 | 326.18 | 2,068,912 |
| 2023-12-13 | 320.68 | 329.45 | 320.22 | 328.96 | 328.96 | 1,446,993 |
| 2023-12-12 | 316.97 | 321.36 | 314.38 | 320.71 | 320.71 | 1,371,293 |
| 2023-12-11 | 310.00 | 319.80 | 309.80 | 315.43 | 315.43 | 1,731,147 |
| 2023-12-08 | 310.52 | 312.88 | 308.58 | 310.42 | 310.42 | 1,222,954 |
| 2023-12-07 | 310.97 | 312.75 | 307.72 | 311.56 | 311.56 | 1,313,392 |
| 2023-12-06 | 311.39 | 313.60 | 308.61 | 310.26 | 310.26 | 1,182,695 |
| 2023-12-05 | 312.00 | 312.00 | 304.50 | 309.52 | 309.52 | 1,246,409 |
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.