Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	261.10	262.11	257.76	261.80	261.80	2,056,631
2022-12-19	264.99	264.99	260.39	261.01	261.01	2,004,210
2022-12-16	264.71	265.78	261.06	264.68	264.68	5,296,881
2022-12-15	275.08	275.28	266.34	267.30	267.30	2,590,388
2022-12-14	280.75	285.09	277.39	280.65	280.65	2,945,123
2022-12-13	284.92	285.06	276.88	281.74	281.74	2,938,230
2022-12-12	272.22	274.06	270.00	273.84	273.84	1,887,689
2022-12-09	270.49	273.79	269.94	270.60	270.60	2,102,911
2022-12-08	270.71	274.20	268.63	272.02	272.02	1,431,646
2022-12-07	266.19	268.60	265.14	267.96	267.96	1,195,560
2022-12-06	269.00	269.42	264.51	266.31	266.31	1,477,842
2022-12-05	269.14	271.25	267.22	269.72	269.72	1,505,031
2022-12-02	268.15	272.96	267.43	272.25	272.25	1,629,271
2022-12-01	270.39	275.84	269.90	274.49	274.49	1,870,418
2022-11-30	260.48	270.48	260.48	270.39	270.39	3,377,235
2022-11-29	262.04	262.99	257.20	258.80	258.80	1,497,722
2022-11-28	264.54	266.50	261.82	262.64	262.64	1,408,335
2022-11-25	263.69	265.35	261.41	265.13	265.13	788,105
2022-11-23	264.49	267.11	262.83	264.45	264.45	1,532,224
2022-11-22	258.99	263.75	258.48	262.90	262.90	1,369,111
2022-11-21	260.96	264.81	259.64	260.35	260.35	1,805,241
2022-11-18	264.44	266.60	260.05	262.11	262.11	1,579,073
2022-11-17	258.46	262.00	255.40	260.77	260.77	1,981,570
2022-11-16	264.84	265.38	260.99	263.04	263.04	1,619,965
2022-11-15	262.96	266.14	261.09	264.18	264.18	2,068,414
2022-11-14	262.19	263.09	257.84	259.44	259.44	2,283,689
2022-11-11	255.74	267.67	255.74	265.08	265.08	3,188,372
2022-11-10	248.66	258.73	247.03	257.86	257.86	3,949,792
2022-11-09	238.76	241.13	235.58	236.13	236.13	1,761,573
2022-11-08	242.18	245.75	237.56	240.70	240.70	1,589,748
2022-11-07	241.72	244.20	239.80	242.33	242.33	2,108,116
2022-11-04	237.92	240.77	233.70	239.53	239.53	1,895,939
2022-11-03	233.01	236.16	231.07	234.19	234.19	2,341,344
2022-11-02	245.43	247.97	236.00	236.13	236.13	2,708,410
2022-11-01	248.07	251.29	245.19	246.86	246.86	2,277,365
2022-10-31	243.00	248.41	242.79	246.47	246.47	2,704,484
2022-10-28	240.94	248.11	240.40	244.16	244.16	2,901,792
2022-10-27	242.44	244.10	238.32	241.69	241.69	2,770,229
2022-10-26	237.75	249.14	235.94	241.66	241.66	3,700,657
2022-10-25	231.03	238.07	226.11	237.87	237.87	4,646,787
2022-10-24	218.84	221.56	217.64	220.27	220.27	2,430,492
2022-10-21	210.50	219.04	206.77	218.49	218.49	3,142,819
2022-10-20	211.41	221.00	211.12	212.00	212.00	3,664,878
2022-10-19	217.94	220.98	210.36	211.14	211.14	5,873,010
2022-10-18	195.94	199.77	192.40	193.73	193.73	2,957,831
2022-10-17	186.26	190.75	185.82	190.12	190.12	2,379,929
2022-10-14	193.29	194.50	182.56	183.06	183.06	2,430,640
2022-10-13	181.11	192.44	180.07	190.38	190.38	2,067,327
2022-10-12	186.56	186.97	183.57	186.34	186.34	1,628,438
2022-10-11	186.22	189.67	183.53	185.90	185.90	1,663,493
2022-10-10	187.94	188.65	184.32	186.55	186.55	1,635,058
2022-10-07	194.65	195.60	187.62	188.68	188.68	1,897,349
2022-10-06	200.09	202.68	197.23	197.70	197.70	1,502,356
2022-10-05	198.27	202.58	196.36	201.38	201.38	1,647,421
2022-10-04	197.87	202.80	197.64	201.54	201.54	2,079,706
2022-10-03	189.40	195.17	187.97	193.36	193.36	1,644,551
2022-09-30	190.12	194.46	187.06	187.44	187.44	2,094,141
2022-09-29	189.60	191.25	187.09	189.06	189.06	1,719,182
2022-09-28	188.35	193.63	186.27	192.40	192.40	1,592,731
2022-09-27	190.56	191.50	184.94	186.38	186.38	1,816,038

← NewerPage 17 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.