Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	330.94	333.07	323.23	324.29	324.29	1,747,008
2022-01-06	339.88	341.71	333.38	334.18	334.18	1,701,854
2022-01-05	352.49	355.70	341.65	341.95	341.95	1,804,990
2022-01-04	360.00	362.00	352.57	354.63	354.63	1,310,958
2022-01-03	358.65	360.51	353.13	360.00	360.00	1,573,306
2021-12-31	363.02	366.15	358.79	359.30	359.30	1,157,830
2021-12-30	366.09	367.65	362.81	363.30	363.30	754,463
2021-12-29	365.36	369.21	364.02	365.27	365.27	897,461
2021-12-28	364.58	366.72	362.03	364.54	364.54	931,177
2021-12-27	363.46	366.53	361.61	364.58	364.58	1,136,634
2021-12-23	360.65	365.67	357.33	363.94	363.94	1,022,667
2021-12-22	346.96	362.54	346.83	362.21	362.21	1,410,424
2021-12-21	333.45	348.77	332.64	348.09	348.09	1,699,511
2021-12-20	330.38	334.20	326.06	332.11	332.11	1,560,432
2021-12-17	332.40	343.10	332.40	337.40	337.40	2,633,728
2021-12-16	338.01	341.72	333.13	334.53	334.53	2,004,051
2021-12-15	330.35	334.90	323.79	331.66	331.66	2,192,067
2021-12-14	336.51	336.51	325.60	328.24	328.24	1,482,261
2021-12-13	344.74	345.77	339.63	340.36	340.36	1,530,487
2021-12-10	343.16	346.08	341.47	344.96	344.96	1,316,566
2021-12-09	339.73	345.98	338.77	340.34	340.34	1,296,697
2021-12-08	340.85	341.99	337.13	340.80	340.80	2,094,993
2021-12-07	329.91	342.62	329.50	340.49	340.49	2,138,399
2021-12-06	321.24	325.53	314.00	323.77	323.77	2,954,113
2021-12-03	329.20	329.99	313.69	321.63	321.63	2,485,166
2021-12-02	319.93	329.52	318.44	327.32	327.32	1,350,000
2021-12-01	328.61	330.13	319.65	319.93	319.93	1,673,336
2021-11-30	335.22	336.22	321.50	324.34	324.34	2,414,490
2021-11-29	332.81	339.67	328.20	334.74	334.74	1,763,680
2021-11-26	330.67	334.95	328.04	329.23	329.23	1,491,805
2021-11-24	335.45	340.50	331.79	339.42	339.42	993,529
2021-11-23	341.00	341.69	332.81	335.90	335.90	2,072,368
2021-11-22	348.00	349.00	340.43	340.72	340.72	2,041,454
2021-11-19	359.20	359.96	346.00	348.65	348.65	1,680,834
2021-11-18	361.46	362.66	356.42	359.20	359.20	896,676
2021-11-17	361.12	364.22	358.00	361.42	361.42	1,449,220
2021-11-16	351.86	362.82	351.86	361.12	361.12	1,182,221
2021-11-15	355.51	357.19	351.73	353.56	353.56	878,392
2021-11-12	353.68	356.67	350.47	354.93	354.93	928,160
2021-11-11	360.00	360.26	348.65	350.79	350.79	1,376,730
2021-11-10	363.00	367.48	357.89	359.49	359.49	1,082,148
2021-11-09	365.00	366.79	362.57	364.15	364.15	1,123,847
2021-11-08	366.02	368.14	361.97	365.42	365.42	908,151
2021-11-05	363.42	369.69	359.49	364.95	364.95	1,575,465
2021-11-04	361.49	364.40	359.01	363.32	363.32	1,067,764
2021-11-03	360.29	362.92	353.96	361.49	361.49	1,410,210
2021-11-02	356.58	361.50	354.55	360.37	360.37	1,046,622
2021-11-01	361.69	365.52	354.53	355.03	355.03	1,812,543
2021-10-29	353.85	362.67	352.92	361.13	361.13	1,558,746
2021-10-28	349.24	356.63	349.24	355.61	355.61	1,371,941
2021-10-27	348.69	350.63	340.85	348.98	348.98	1,684,174
2021-10-26	346.71	351.19	343.59	348.70	348.70	1,737,021
2021-10-25	340.19	347.09	336.76	343.59	343.59	1,938,376
2021-10-22	339.75	342.82	337.64	341.52	341.52	1,318,992
2021-10-21	342.22	343.26	337.44	339.63	339.63	1,338,068

← NewerPage 21 of 21 · 1,255 trading days

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.