Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 533.21 | 536.98 | 526.71 | 527.61 | 527.61 | 1,447,901 |
| 2024-11-14 | 537.36 | 544.38 | 537.13 | 537.80 | 537.80 | 1,908,430 |
| 2024-11-13 | 535.43 | 540.02 | 534.04 | 536.69 | 536.69 | 1,405,226 |
| 2024-11-12 | 534.00 | 538.91 | 531.69 | 537.07 | 537.07 | 1,456,091 |
| 2024-11-11 | 539.89 | 542.59 | 534.57 | 535.75 | 535.75 | 2,097,917 |
| 2024-11-08 | 525.50 | 538.49 | 524.00 | 536.45 | 536.45 | 1,427,803 |
| 2024-11-07 | 516.00 | 524.83 | 515.58 | 524.28 | 524.28 | 1,209,283 |
| 2024-11-06 | 523.13 | 525.00 | 506.80 | 515.55 | 515.55 | 1,776,420 |
| 2024-11-05 | 506.33 | 518.25 | 506.33 | 515.17 | 515.17 | 1,113,407 |
| 2024-11-04 | 504.32 | 511.21 | 503.85 | 507.42 | 507.42 | 849,671 |
| 2024-11-01 | 502.02 | 510.81 | 502.01 | 506.34 | 506.34 | 1,041,997 |
| 2024-10-31 | 510.01 | 511.06 | 500.67 | 503.84 | 503.84 | 1,468,858 |
| 2024-10-30 | 516.56 | 516.99 | 508.01 | 513.77 | 513.77 | 1,113,145 |
| 2024-10-29 | 506.52 | 517.50 | 504.35 | 516.31 | 516.31 | 1,065,041 |
| 2024-10-28 | 513.66 | 514.33 | 508.28 | 510.88 | 510.88 | 842,909 |
| 2024-10-25 | 514.00 | 516.89 | 510.46 | 511.27 | 511.27 | 982,549 |
| 2024-10-24 | 510.79 | 515.31 | 509.78 | 511.63 | 511.63 | 755,449 |
| 2024-10-23 | 513.89 | 516.00 | 507.28 | 512.58 | 512.58 | 1,119,984 |
| 2024-10-22 | 515.00 | 519.18 | 511.81 | 517.50 | 517.50 | 1,341,519 |
| 2024-10-21 | 519.04 | 522.67 | 514.55 | 518.86 | 518.86 | 1,309,589 |
| 2024-10-18 | 496.00 | 523.34 | 495.00 | 521.15 | 521.15 | 4,059,157 |
| 2024-10-17 | 481.06 | 481.06 | 472.12 | 473.73 | 473.73 | 1,959,034 |
| 2024-10-16 | 478.11 | 479.52 | 473.51 | 476.59 | 476.59 | 1,037,657 |
| 2024-10-15 | 488.00 | 489.63 | 476.68 | 478.47 | 478.47 | 1,313,339 |
| 2024-10-14 | 487.04 | 488.63 | 483.97 | 487.61 | 487.61 | 883,621 |
| 2024-10-11 | 486.00 | 487.58 | 483.12 | 484.78 | 484.78 | 1,170,154 |
| 2024-10-10 | 486.23 | 488.26 | 483.20 | 483.84 | 483.84 | 942,178 |
| 2024-10-09 | 480.60 | 490.58 | 478.49 | 490.38 | 490.38 | 1,061,187 |
| 2024-10-08 | 473.79 | 482.88 | 473.79 | 480.79 | 480.79 | 1,040,425 |
| 2024-10-07 | 476.86 | 479.31 | 470.06 | 471.23 | 471.23 | 1,175,190 |
| 2024-10-04 | 484.45 | 484.45 | 476.60 | 481.95 | 481.95 | 903,893 |
| 2024-10-03 | 484.42 | 486.00 | 478.56 | 479.63 | 479.63 | 764,687 |
| 2024-10-02 | 482.72 | 489.71 | 478.62 | 486.62 | 486.62 | 740,933 |
| 2024-10-01 | 492.50 | 496.48 | 481.71 | 484.76 | 484.76 | 1,181,142 |
| 2024-09-30 | 480.00 | 492.25 | 478.69 | 491.27 | 491.27 | 1,654,679 |
| 2024-09-27 | 490.03 | 490.03 | 478.57 | 479.18 | 479.18 | 1,013,377 |
| 2024-09-26 | 488.25 | 490.95 | 484.76 | 486.33 | 486.33 | 871,630 |
| 2024-09-25 | 486.00 | 487.12 | 482.29 | 484.39 | 484.39 | 897,792 |
| 2024-09-24 | 490.51 | 490.51 | 482.35 | 484.40 | 484.40 | 1,120,916 |
| 2024-09-23 | 488.50 | 491.83 | 486.27 | 489.07 | 489.07 | 927,220 |
| 2024-09-20 | 485.11 | 486.30 | 480.16 | 486.20 | 486.20 | 2,734,099 |
| 2024-09-19 | 492.00 | 492.74 | 486.98 | 490.01 | 490.01 | 1,225,044 |
| 2024-09-18 | 484.21 | 488.75 | 479.58 | 482.09 | 482.09 | 982,261 |
| 2024-09-17 | 491.27 | 491.27 | 482.38 | 483.32 | 483.32 | 1,162,561 |
| 2024-09-16 | 493.47 | 494.01 | 488.57 | 491.39 | 491.39 | 921,409 |
| 2024-09-13 | 490.28 | 496.18 | 489.19 | 489.86 | 489.86 | 1,238,094 |
| 2024-09-12 | 491.91 | 494.15 | 486.05 | 494.01 | 494.01 | 1,128,767 |
| 2024-09-11 | 484.18 | 491.83 | 477.08 | 490.93 | 490.93 | 1,239,274 |
| 2024-09-10 | 477.50 | 484.79 | 477.50 | 484.24 | 484.24 | 1,006,475 |
| 2024-09-09 | 475.00 | 479.99 | 473.98 | 479.39 | 479.39 | 1,121,534 |
| 2024-09-06 | 476.92 | 478.25 | 466.00 | 471.82 | 471.82 | 1,700,169 |
| 2024-09-05 | 480.32 | 480.32 | 468.46 | 476.69 | 476.69 | 1,194,761 |
| 2024-09-04 | 480.96 | 484.65 | 478.28 | 481.73 | 481.73 | 1,321,044 |
| 2024-09-03 | 491.67 | 493.42 | 480.80 | 483.44 | 483.44 | 1,356,030 |
| 2024-08-30 | 489.16 | 493.44 | 485.28 | 492.63 | 492.63 | 1,097,792 |
| 2024-08-29 | 482.21 | 491.66 | 481.25 | 487.17 | 487.17 | 939,699 |
| 2024-08-28 | 482.93 | 485.36 | 479.24 | 482.21 | 482.21 | 960,082 |
| 2024-08-27 | 478.44 | 483.57 | 477.00 | 482.35 | 482.35 | 939,971 |
| 2024-08-26 | 486.88 | 487.28 | 476.88 | 479.19 | 479.19 | 1,170,898 |
| 2024-08-23 | 492.62 | 493.97 | 478.18 | 486.55 | 486.55 | 1,155,222 |
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.