Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	201.07	206.33	200.00	206.10	206.10	1,459,803
2022-06-30	201.46	203.38	197.61	200.71	200.71	2,224,471
2022-06-29	201.85	203.85	197.85	202.59	202.59	1,655,394
2022-06-28	209.02	211.47	201.17	201.99	201.99	1,662,380
2022-06-27	208.80	209.88	205.88	207.94	207.94	1,900,789
2022-06-24	207.61	209.85	203.82	209.67	209.67	2,270,495
2022-06-23	202.90	206.93	201.81	204.50	204.50	1,611,988
2022-06-22	192.91	203.70	191.90	200.62	200.62	2,582,487
2022-06-21	195.64	197.65	193.93	194.32	194.32	1,859,513
2022-06-17	191.80	195.50	189.90	192.08	192.08	3,802,396
2022-06-16	191.87	193.05	186.83	190.71	190.71	2,449,418
2022-06-15	194.00	200.15	192.36	196.13	196.13	2,409,501
2022-06-14	194.63	195.33	188.81	191.10	191.10	3,184,162
2022-06-13	199.00	200.24	193.76	194.97	194.97	3,539,903
2022-06-10	206.80	208.00	203.66	205.27	205.27	1,602,888
2022-06-09	216.35	216.97	209.91	209.95	209.95	1,595,463
2022-06-08	221.04	222.82	218.15	218.60	218.60	1,104,591
2022-06-07	215.29	222.57	214.58	221.95	221.95	1,351,951
2022-06-06	221.45	222.84	215.48	216.43	216.43	1,374,508
2022-06-03	224.04	224.51	216.97	217.79	217.79	1,524,403
2022-06-02	216.40	227.34	214.07	227.21	227.21	2,099,595
2022-06-01	227.74	230.00	212.20	216.39	216.39	2,426,279
2022-05-31	228.40	230.00	224.80	227.64	227.64	2,046,533
2022-05-27	226.50	229.89	224.44	229.16	229.16	2,133,035
2022-05-26	223.41	226.06	221.14	223.30	223.30	2,562,930
2022-05-25	216.18	224.26	216.17	222.58	222.58	1,466,130
2022-05-24	219.21	219.69	214.88	218.39	218.39	1,518,961
2022-05-23	222.28	222.99	216.90	221.61	221.61	1,496,350
2022-05-20	222.31	223.27	212.91	219.07	219.07	1,818,012
2022-05-19	215.06	221.17	213.96	218.14	218.14	1,722,882
2022-05-18	221.21	223.40	214.31	215.35	215.35	2,031,890
2022-05-17	223.52	226.29	220.61	225.18	225.18	1,324,225
2022-05-16	221.12	223.30	217.57	219.53	219.53	1,569,695
2022-05-13	215.00	224.68	215.00	223.69	223.69	2,250,577
2022-05-12	208.08	214.06	207.24	211.69	211.69	2,035,959
2022-05-11	210.74	217.89	208.48	210.87	210.87	2,690,242
2022-05-10	214.70	217.31	206.60	211.39	211.39	2,253,200
2022-05-09	221.55	221.55	207.18	208.71	208.71	3,754,694
2022-05-06	232.07	232.27	221.07	224.85	224.85	3,014,045
2022-05-05	242.93	244.67	231.13	233.98	233.98	3,058,231
2022-05-04	236.99	246.99	233.82	246.31	246.31	2,135,695
2022-05-03	239.50	242.00	236.14	238.11	238.11	1,648,169
2022-05-02	239.99	242.24	234.15	240.66	240.66	2,421,419
2022-04-29	241.45	246.30	238.50	239.30	239.30	2,913,611
2022-04-28	236.29	244.59	235.95	243.26	243.26	3,152,399
2022-04-27	244.44	247.93	235.07	235.35	235.35	3,849,143
2022-04-26	253.04	255.64	244.44	244.52	244.52	2,484,412
2022-04-25	250.29	259.72	250.29	255.12	255.12	3,253,919
2022-04-22	275.00	276.32	251.52	252.34	252.34	6,845,303
2022-04-21	303.32	308.00	293.81	294.57	294.57	2,496,811
2022-04-20	297.08	307.37	294.93	302.90	302.90	2,161,221
2022-04-19	278.50	295.69	278.04	294.86	294.86	2,660,041
2022-04-18	278.99	280.28	273.41	276.35	276.35	1,127,067
2022-04-14	286.10	287.15	278.95	279.70	279.70	1,582,532
2022-04-13	279.17	286.25	278.60	285.22	285.22	1,133,618
2022-04-12	281.06	286.40	276.19	277.85	277.85	1,138,837
2022-04-11	286.28	286.68	278.47	278.96	278.96	1,391,474
2022-04-08	290.04	293.00	287.08	289.86	289.86	959,831
2022-04-07	286.38	293.56	286.12	291.82	291.82	1,329,548
2022-04-06	290.95	291.77	283.25	288.67	288.67	1,939,712

← NewerPage 19 of 21 · 1,256 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.