Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	189.95	192.46	187.02	187.93	187.93	1,751,845
2022-09-23	190.20	191.14	186.95	190.52	190.52	1,918,565
2022-09-22	193.45	194.45	189.08	191.08	191.08	1,907,364
2022-09-21	200.39	203.52	195.00	195.04	195.04	1,583,260
2022-09-20	201.13	201.17	196.71	199.55	199.55	1,627,223
2022-09-19	203.87	204.32	199.48	202.21	202.21	2,076,350
2022-09-16	206.75	207.43	203.46	206.28	206.28	2,801,104
2022-09-15	211.00	215.49	209.17	209.62	209.62	2,117,547
2022-09-14	210.78	212.98	208.56	210.78	210.78	1,490,897
2022-09-13	214.62	216.73	210.88	211.40	211.40	2,375,326
2022-09-12	220.76	223.41	219.41	222.02	222.02	1,313,619
2022-09-09	215.86	221.89	215.45	221.32	221.32	1,900,498
2022-09-08	207.76	217.39	207.76	214.78	214.78	1,827,344
2022-09-07	203.36	211.37	202.44	210.87	210.87	1,732,451
2022-09-06	204.34	205.38	201.15	202.30	202.30	1,445,539
2022-09-02	207.72	209.37	202.04	203.67	203.67	1,539,871
2022-09-01	203.85	206.44	200.19	206.11	206.11	1,500,838
2022-08-31	208.51	210.48	205.19	205.74	205.74	1,867,001
2022-08-30	210.12	211.75	205.38	206.50	206.50	1,562,918
2022-08-29	209.27	211.68	207.84	208.90	208.90	1,871,924
2022-08-26	224.57	225.38	210.94	211.09	211.09	2,475,058
2022-08-25	222.84	225.12	220.90	225.02	225.02	1,302,566
2022-08-24	218.19	222.60	217.94	220.47	220.47	1,798,934
2022-08-23	216.99	218.52	214.86	216.81	216.81	1,912,791
2022-08-22	221.13	222.51	217.01	218.54	218.54	2,130,844
2022-08-19	227.36	227.95	223.56	224.78	224.78	2,033,278
2022-08-18	230.79	231.34	226.82	229.59	229.59	1,356,873
2022-08-17	230.71	232.47	228.35	229.71	229.71	1,355,160
2022-08-16	235.90	236.95	231.51	233.71	233.71	1,646,995
2022-08-15	237.03	239.64	235.81	238.26	238.26	1,384,090
2022-08-12	236.75	238.57	234.73	238.37	238.37	1,744,533
2022-08-11	238.38	242.56	235.23	236.02	236.02	1,625,052
2022-08-10	239.76	240.79	236.63	237.85	237.85	1,942,971
2022-08-09	238.16	238.68	232.44	232.88	232.88	1,532,477
2022-08-08	241.00	245.36	238.64	239.13	239.13	2,216,193
2022-08-05	237.68	241.68	236.55	240.32	240.32	1,861,078
2022-08-04	242.07	242.92	239.61	242.46	242.46	1,180,534
2022-08-03	239.04	243.31	236.44	242.18	242.18	1,802,776
2022-08-02	234.43	244.99	233.53	238.48	238.48	3,274,031
2022-08-01	227.31	231.50	226.57	228.54	228.54	1,333,351
2022-07-29	228.65	230.95	227.01	230.17	230.17	1,941,447
2022-07-28	224.99	231.26	221.21	230.54	230.54	2,218,437
2022-07-27	219.45	226.57	219.45	225.34	225.34	2,535,409
2022-07-26	218.11	219.92	214.08	216.79	216.79	2,376,861
2022-07-25	213.21	221.80	212.27	219.17	219.17	3,170,937
2022-07-22	207.44	217.49	203.31	211.85	211.85	6,588,323
2022-07-21	220.91	225.44	219.58	224.75	224.75	2,876,925
2022-07-20	215.00	221.09	214.17	219.22	219.22	1,934,449
2022-07-19	210.45	214.62	208.81	214.44	214.44	1,951,975
2022-07-18	211.43	213.66	205.32	206.26	206.26	1,523,247
2022-07-15	207.88	211.17	207.37	210.92	210.92	2,231,082
2022-07-14	200.41	204.51	197.30	204.31	204.31	1,553,657
2022-07-13	198.30	204.29	196.10	202.06	202.06	1,482,975
2022-07-12	206.59	209.14	201.07	202.13	202.13	1,519,936
2022-07-11	207.48	208.14	202.49	205.72	205.72	1,197,561
2022-07-08	206.05	211.22	205.73	208.81	208.81	1,149,400
2022-07-07	204.79	209.37	204.25	208.71	208.71	1,396,773
2022-07-06	207.78	209.48	204.33	205.35	205.35	1,654,648
2022-07-05	203.06	207.32	200.12	206.75	206.75	1,432,902
2022-07-01	201.07	206.33	200.00	206.10	206.10	1,459,803

← NewerPage 18 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.