ISRG: Historical Prices for Intuitive Surgical, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	278.08	283.06	277.23	280.80	467,400	280.80
20-Nov-09	277.05	281.68	273.15	276.44	791,700	276.44
19-Nov-09	277.01	279.91	275.69	278.68	480,700	278.68
18-Nov-09	279.80	283.00	276.37	279.63	507,000	279.63
17-Nov-09	278.02	281.69	276.07	281.58	388,500	281.58
16-Nov-09	275.00	281.45	274.27	280.07	680,800	280.07
13-Nov-09	270.90	275.00	269.86	274.52	364,400	274.52
12-Nov-09	272.45	274.02	268.57	269.69	376,100	269.69
11-Nov-09	268.41	273.70	266.48	272.45	731,600	272.45
10-Nov-09	263.00	267.28	262.31	266.60	323,700	266.60
9-Nov-09	256.27	264.44	256.22	264.11	467,900	264.11
6-Nov-09	258.23	260.91	254.86	256.00	451,800	256.00
5-Nov-09	253.18	260.25	252.39	259.91	556,900	259.91
4-Nov-09	249.52	254.36	246.87	251.32	611,100	251.32
3-Nov-09	245.86	249.00	243.82	247.99	365,700	247.99
2-Nov-09	248.33	249.45	243.10	246.38	449,800	246.38
30-Oct-09	255.98	255.98	246.03	246.35	603,400	246.35
29-Oct-09	248.26	256.56	248.25	253.55	443,800	253.55
28-Oct-09	256.25	258.00	247.10	247.51	434,600	247.51
27-Oct-09	259.76	260.66	255.56	258.00	536,000	258.00
26-Oct-09	258.61	263.35	257.81	260.47	852,400	260.47
23-Oct-09	258.11	265.00	254.00	262.96	1,059,800	262.96
22-Oct-09	249.63	260.40	248.50	259.12	1,118,000	259.12
21-Oct-09	245.60	256.73	241.27	252.31	3,477,400	252.31
20-Oct-09	268.26	269.27	264.00	267.45	1,785,800	267.45
19-Oct-09	257.40	265.41	254.82	264.40	842,000	264.40
16-Oct-09	257.64	257.75	253.26	255.43	571,100	255.43
15-Oct-09	255.55	260.26	252.50	259.33	669,100	259.33
14-Oct-09	250.02	258.10	245.15	257.49	1,094,600	257.49
13-Oct-09	253.85	258.17	241.60	249.64	1,642,600	249.64
12-Oct-09	257.00	257.00	251.01	254.00	324,600	254.00
9-Oct-09	250.64	255.81	249.19	253.99	738,000	253.99
8-Oct-09	258.08	259.40	248.87	250.38	1,164,700	250.38
7-Oct-09	254.77	255.30	252.21	255.25	368,500	255.25
6-Oct-09	256.47	256.98	252.00	254.66	734,600	254.66
5-Oct-09	253.00	255.89	250.15	255.07	538,800	255.07
2-Oct-09	249.00	253.77	248.70	252.14	381,200	252.14
1-Oct-09	260.06	263.00	252.36	252.42	888,900	252.42
30-Sep-09	256.63	265.49	253.22	262.25	840,000	262.25
29-Sep-09	259.43	260.01	254.92	256.59	428,200	256.59
28-Sep-09	256.22	263.49	255.97	259.00	950,600	259.00
25-Sep-09	241.23	258.98	238.43	257.50	2,010,100	257.50
24-Sep-09	245.50	247.51	236.86	242.00	535,400	242.00
23-Sep-09	247.50	250.00	244.81	244.83	480,700	244.83
22-Sep-09	248.20	250.14	243.24	246.51	319,100	246.51
21-Sep-09	246.44	250.45	245.04	246.53	459,600	246.53
18-Sep-09	245.90	249.40	242.65	247.92	706,900	247.92
17-Sep-09	247.61	253.94	243.82	244.69	726,300	244.69
16-Sep-09	243.50	247.58	240.65	247.12	484,400	247.12
15-Sep-09	242.06	245.85	241.00	243.47	652,000	243.47
14-Sep-09	238.84	242.66	237.81	242.66	417,800	242.66
11-Sep-09	246.37	248.63	238.98	240.40	882,500	240.40
10-Sep-09	244.15	247.33	240.13	245.63	899,000	245.63
9-Sep-09	230.50	244.74	229.69	242.46	1,345,900	242.46
8-Sep-09	229.57	231.45	228.77	230.44	533,800	230.44
4-Sep-09	221.39	229.55	220.10	227.41	825,700	227.41
3-Sep-09	217.81	222.26	214.81	221.82	560,300	221.82
2-Sep-09	213.12	216.16	211.00	215.89	716,700	215.89
1-Sep-09	221.15	225.89	214.80	215.39	827,000	215.39
31-Aug-09	219.56	223.74	219.51	222.71	488,700	222.71
28-Aug-09	227.81	228.95	221.96	224.90	399,300	224.90
27-Aug-09	228.75	230.00	222.42	225.81	630,600	225.81
26-Aug-09	231.50	233.08	227.77	228.75	315,600	228.75
25-Aug-09	231.24	234.29	228.52	229.42	385,300	229.42
24-Aug-09	234.20	236.20	229.81	230.87	570,100	230.87
21-Aug-09	228.65	231.51	226.17	230.74	514,100	230.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions