Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	238.12	242.03	237.58	240.50	240.50	995,530
2023-03-17	240.39	242.00	236.26	237.80	237.80	2,304,603
2023-03-16	232.59	242.37	231.50	240.50	240.50	2,072,127
2023-03-15	232.01	235.81	229.72	234.18	234.18	1,594,099
2023-03-14	232.54	235.62	231.17	235.28	235.28	2,109,659
2023-03-13	224.00	232.45	222.65	227.78	227.78	1,539,277
2023-03-10	228.77	229.76	223.39	224.75	224.75	1,778,632
2023-03-09	232.73	235.26	228.18	228.57	228.57	1,181,781
2023-03-08	230.00	231.71	227.96	231.09	231.09	661,804
2023-03-07	235.42	236.14	229.42	230.71	230.71	1,680,628
2023-03-06	233.59	236.78	233.04	234.85	234.85	1,204,946
2023-03-03	230.48	235.20	229.29	234.87	234.87	1,458,455
2023-03-02	226.07	229.41	224.48	228.90	228.90	1,153,045
2023-03-01	228.47	229.29	226.28	227.33	227.33	1,290,780
2023-02-28	230.74	231.74	228.74	229.39	229.39	1,366,842
2023-02-27	233.96	233.96	231.00	231.74	231.74	1,421,595
2023-02-24	230.61	232.39	229.04	231.05	231.05	1,417,087
2023-02-23	234.85	235.82	231.93	234.90	234.90	1,427,234
2023-02-22	233.88	236.49	232.96	233.55	233.55	1,456,154
2023-02-21	236.55	236.98	232.87	233.58	233.58	1,852,188
2023-02-17	238.95	240.02	236.61	238.91	238.91	1,595,736
2023-02-16	240.77	244.06	238.54	240.16	240.16	1,615,338
2023-02-15	239.75	245.50	239.10	244.77	244.77	1,341,372
2023-02-14	243.42	245.66	239.67	241.09	241.09	1,799,218
2023-02-13	246.09	246.54	244.74	245.13	245.13	1,277,001
2023-02-10	242.91	246.53	242.60	245.27	245.27	1,199,572
2023-02-09	250.52	251.07	243.65	244.18	244.18	1,425,884
2023-02-08	249.15	253.23	248.20	248.85	248.85	1,318,947
2023-02-07	247.81	254.55	246.90	253.06	253.06	1,359,638
2023-02-06	251.76	252.97	248.24	248.98	248.98	1,329,176
2023-02-03	257.81	260.50	252.93	254.68	254.68	1,691,448
2023-02-02	253.85	261.95	252.88	260.90	260.90	2,197,290
2023-02-01	246.80	253.54	244.66	251.19	251.19	1,646,575
2023-01-31	243.20	245.73	241.19	245.69	245.69	1,782,630
2023-01-30	245.00	246.81	241.98	242.23	242.23	1,642,957
2023-01-27	248.58	250.21	246.89	247.26	247.26	1,568,605
2023-01-26	246.48	250.82	243.50	250.55	250.55	1,788,514
2023-01-25	241.09	247.00	238.84	243.80	243.80	5,863,584
2023-01-24	254.60	259.41	254.23	257.98	257.98	3,127,241
2023-01-23	256.77	257.87	254.01	255.98	255.98	2,008,569
2023-01-20	252.44	256.84	248.96	256.77	256.77	1,968,527
2023-01-19	254.84	255.68	250.62	252.50	252.50	1,758,537
2023-01-18	261.57	264.89	255.61	256.35	256.35	1,641,591
2023-01-17	258.48	261.97	254.86	261.73	261.73	1,595,346
2023-01-13	255.40	259.80	253.77	258.90	258.90	1,716,105
2023-01-12	258.74	260.35	254.98	256.94	256.94	1,925,139
2023-01-11	261.39	265.49	254.56	259.96	259.96	3,506,758
2023-01-10	263.33	271.41	263.33	271.36	271.36	1,316,962
2023-01-09	272.59	273.58	264.21	264.93	264.93	1,509,131
2023-01-06	271.17	273.40	264.68	270.39	270.39	1,659,514
2023-01-05	267.69	271.87	266.51	268.62	268.62	1,803,880
2023-01-04	269.36	271.01	266.84	270.00	270.00	1,435,393
2023-01-03	269.59	270.89	263.67	265.63	265.63	1,391,916
2022-12-30	265.31	265.47	261.43	265.35	265.35	871,344
2022-12-29	263.24	269.83	261.85	267.79	267.79	814,875
2022-12-28	262.94	267.51	261.54	261.65	261.65	855,775
2022-12-27	262.76	265.50	260.59	263.97	263.97	957,352
2022-12-23	261.92	263.99	260.51	262.66	262.66	1,042,038
2022-12-22	263.48	264.29	259.00	263.61	263.61	2,015,521
2022-12-21	263.69	267.27	262.54	266.16	266.16	1,625,952

← NewerPage 16 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.