Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	311.92	315.93	308.91	311.84	311.84	1,431,186
2023-12-01	310.59	315.64	308.73	315.20	315.20	1,388,826
2023-11-30	310.76	311.99	304.70	310.84	310.84	2,437,496
2023-11-29	312.00	316.31	309.97	310.76	310.76	1,389,053
2023-11-28	311.84	312.76	309.26	310.95	310.95	1,558,995
2023-11-27	314.68	316.00	312.02	314.98	314.98	1,084,261
2023-11-24	316.95	318.26	316.00	318.01	318.01	601,268
2023-11-22	315.00	317.39	313.92	315.80	315.80	1,199,862
2023-11-21	311.00	312.22	308.85	311.82	311.82	1,461,585
2023-11-20	305.44	312.20	305.00	311.34	311.34	1,746,309
2023-11-17	306.34	311.24	304.62	305.28	305.28	2,993,483
2023-11-16	296.79	305.30	295.02	303.95	303.95	2,296,070
2023-11-15	291.39	297.34	291.39	293.22	293.22	1,889,778
2023-11-14	288.37	294.14	287.98	291.62	291.62	1,847,810
2023-11-13	285.33	289.99	281.12	282.48	282.48	1,772,734
2023-11-10	273.41	278.55	269.49	277.49	277.49	1,536,435
2023-11-09	277.98	278.95	271.90	272.40	272.40	1,095,214
2023-11-08	280.50	282.45	276.80	277.93	277.93	1,620,156
2023-11-07	277.22	279.62	275.28	278.69	278.69	1,810,265
2023-11-06	278.13	279.52	273.70	277.26	277.26	1,156,013
2023-11-03	280.22	281.58	277.39	278.52	278.52	1,310,940
2023-11-02	274.57	278.15	272.63	277.89	277.89	1,965,926
2023-11-01	262.17	272.18	262.00	270.46	270.46	2,087,263
2023-10-31	260.39	263.95	260.17	262.22	262.22	2,373,380
2023-10-30	260.08	261.15	254.85	258.49	258.49	2,277,841
2023-10-27	263.82	264.77	257.01	258.98	258.98	1,861,819
2023-10-26	264.24	264.24	255.95	259.51	259.51	2,924,876
2023-10-25	280.13	281.88	266.13	266.61	266.61	2,618,054
2023-10-24	271.93	280.02	271.77	277.39	277.39	2,529,146
2023-10-23	268.50	278.18	267.05	272.59	272.59	2,556,159
2023-10-20	260.05	269.49	256.72	266.91	266.91	7,002,531
2023-10-19	277.10	278.13	271.71	273.45	273.45	3,022,847
2023-10-18	275.00	278.70	273.05	275.52	275.52	1,993,131
2023-10-17	272.41	279.62	268.43	275.37	275.37	2,518,811
2023-10-16	276.00	278.61	270.60	274.16	274.16	2,283,273
2023-10-13	266.83	273.72	265.50	273.15	273.15	2,938,452
2023-10-12	281.93	283.27	265.60	266.12	266.12	5,153,342
2023-10-11	298.66	298.72	278.21	281.79	281.79	3,560,364
2023-10-10	295.13	301.07	292.52	297.83	297.83	1,459,776
2023-10-09	293.13	295.13	289.60	294.49	294.49	920,385
2023-10-06	286.47	296.73	284.99	295.68	295.68	1,444,071
2023-10-05	291.85	292.45	284.80	290.09	290.09	963,159
2023-10-04	289.62	290.82	285.47	290.28	290.28	1,123,927
2023-10-03	291.54	292.83	286.47	288.04	288.04	1,059,949
2023-10-02	291.96	296.39	290.01	294.98	294.98	978,189
2023-09-29	297.87	298.35	291.70	292.29	292.29	1,294,334
2023-09-28	292.13	297.40	292.13	296.15	296.15	1,206,565
2023-09-27	292.00	297.46	288.55	291.43	291.43	1,749,135
2023-09-26	291.73	292.85	288.95	290.74	290.74	1,297,599
2023-09-25	286.40	293.39	285.74	293.25	293.25	1,519,437
2023-09-22	286.49	293.92	284.42	288.20	288.20	1,962,444
2023-09-21	290.06	290.66	283.74	284.35	284.35	2,039,755
2023-09-20	303.17	303.39	291.79	291.96	291.96	1,391,844
2023-09-19	298.17	300.48	295.25	299.65	299.65	1,076,576
2023-09-18	296.13	303.80	296.00	298.17	298.17	1,007,141
2023-09-15	303.74	304.04	294.85	295.54	295.54	2,792,093
2023-09-14	305.23	305.87	299.81	303.74	303.74	1,348,461
2023-09-13	301.05	304.95	300.14	302.70	302.70	1,225,361
2023-09-12	300.92	302.88	300.00	301.55	301.55	1,205,376
2023-09-11	300.00	304.19	298.70	302.35	302.35	1,566,542

← NewerPage 13 of 21 · 1,255 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.