ISRG: Intuitive Surgical, Inc. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.5626

CLOSE 1.5636

Low

LOW 0.8156

High

HIGH 2.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	1.37	1.38	1.33	1.36
01/03/2003	1.35	1.43	1.34	1.36
01/06/2003	1.38	1.41	1.34	1.36
01/07/2003	1.35	1.37	1.31	1.32
01/08/2003	1.31	1.34	1.28	1.29
01/09/2003	1.3	1.31	1.28	1.3
01/10/2003	1.3	1.36	1.3	1.34
01/13/2003	1.35	1.41	1.29	1.3
01/14/2003	1.34	1.34	1.3	1.33
01/15/2003	1.31	1.32	1.2	1.29
01/16/2003	1.28	1.44	1.27	1.44
01/17/2003	1.44	1.45	1.4	1.44
01/21/2003	1.46	1.5	1.44	1.49
01/22/2003	1.49	1.49	1.43	1.46
01/23/2003	1.47	1.51	1.46	1.5
01/24/2003	1.47	1.51	1.46	1.47
01/27/2003	1.43	1.44	1.36	1.36
01/28/2003	1.4	1.4	1.36	1.36
01/29/2003	1.36	1.39	1.34	1.36
01/30/2003	1.39	1.46	1.38	1.43
01/31/2003	1.45	1.5	1.4	1.42
02/03/2003	1.44	1.44	1.26	1.29
02/04/2003	1.29	1.33	1.29	1.33
02/05/2003	1.34	1.34	1.3	1.3
02/06/2003	1.33	1.33	1.28	1.29
02/07/2003	1.28	1.34	1.28	1.31
02/10/2003	1.33	1.36	1.27	1.33
02/11/2003	1.28	1.28	1.06	1.19
02/12/2003	1.12	1.17	1.06	1.07
02/13/2003	1.06	1.07	1.01	1.03
02/14/2003	1.02	1.08	0.9444	1.05
02/18/2003	1.05	1.06	1.01	1.03
02/19/2003	1.06	1.06	1.01	1.02
02/20/2003	1.02	1.04	0.9978	1
02/21/2003	1	1.02	0.9356	0.9822
02/24/2003	1	1	0.8889	0.9267
02/25/2003	0.9556	0.9556	0.8889	0.9356
02/26/2003	0.8844	0.9178	0.8556	0.8867
02/27/2003	0.8889	0.9111	0.8556	0.8711
02/28/2003	0.82	0.9111	0.8156	0.8356
03/03/2003	0.8333	0.9778	0.8333	0.9778
03/04/2003	0.9889	1.06	0.9822	1.05
03/05/2003	1.06	1.11	1.01	1.1
03/06/2003	1.1	1.1	0.9667	0.9822
03/07/2003	1	1	0.9089	0.9311
03/10/2003	0.9667	1.11	0.9667	1.07
03/11/2003	1.07	1.18	1.03	1.13
03/12/2003	1.13	1.14	1.04	1.07
03/13/2003	1.07	1.07	1	1.02
03/14/2003	1.06	1.06	0.96	0.9644
03/17/2003	0.9667	1.06	0.9222	1.05
03/18/2003	1.06	1.09	1.03	1.07
03/19/2003	1.07	1.16	1.06	1.16
03/20/2003	1.12	1.18	1.12	1.17
03/21/2003	1.12	1.23	1.11	1.22
03/24/2003	1.21	1.23	1.13	1.2
03/25/2003	1.2	1.33	1.18	1.26
03/26/2003	1.27	1.32	1.23	1.28
03/27/2003	1.3	1.3	1.26	1.28
03/28/2003	1.33	1.56	1.29	1.5
03/31/2003	1.56	1.64	1.4	1.44
04/01/2003	1.46	1.52	1.44	1.52
04/02/2003	1.53	1.57	1.48	1.55
04/03/2003	1.59	1.59	1.51	1.52
04/04/2003	1.51	1.54	1.46	1.47
04/07/2003	1.53	1.58	1.5	1.52
04/08/2003	1.52	1.53	1.49	1.5
04/09/2003	1.51	1.51	1.38	1.48
04/10/2003	1.47	1.5	1.35	1.37
04/11/2003	1.36	1.48	1.35	1.41
04/14/2003	1.41	1.41	1.35	1.38
04/15/2003	1.37	1.4	1.36	1.37
04/16/2003	1.37	1.37	1.29	1.31
04/17/2003	1.31	1.32	1.19	1.22
04/21/2003	1.21	1.23	1.19	1.22
04/22/2003	1.23	1.33	1.2	1.3
04/23/2003	1.33	1.38	1.31	1.34
04/24/2003	1.34	1.37	1.32	1.34
04/25/2003	1.34	1.4	1.34	1.36
04/28/2003	1.4	1.42	1.37	1.41
04/29/2003	1.42	1.44	1.32	1.37
04/30/2003	1.35	1.42	1.35	1.37
05/01/2003	1.37	1.41	1.36	1.38
05/02/2003	1.38	1.4	1.33	1.37
05/05/2003	1.38	1.4	1.36	1.37
05/06/2003	1.37	1.39	1.37	1.39
05/07/2003	1.39	1.4	1.36	1.38
05/08/2003	1.38	1.41	1.36	1.38
05/09/2003	1.41	1.44	1.39	1.41
05/12/2003	1.46	1.47	1.36	1.41
05/13/2003	1.41	1.42	1.37	1.39
05/14/2003	1.39	1.42	1.37	1.4
05/15/2003	1.4	1.51	1.4	1.49
05/16/2003	1.52	1.6	1.49	1.56
05/19/2003	1.6	1.62	1.56	1.61
05/20/2003	1.63	1.63	1.5	1.51
05/21/2003	1.58	1.6	1.5	1.58
05/22/2003	1.6	1.86	1.56	1.83
05/23/2003	1.87	1.92	1.79	1.9
05/27/2003	1.89	1.94	1.81	1.91
05/28/2003	1.91	1.99	1.81	1.94
05/29/2003	1.91	1.96	1.84	1.93
05/30/2003	1.96	2.04	1.9	1.95
06/02/2003	1.96	2.02	1.88	1.89
06/03/2003	1.88	1.93	1.86	1.91
06/04/2003	1.89	2	1.89	1.95
06/05/2003	1.96	2.04	1.91	2.02
06/06/2003	2.03	2.03	1.91	1.92
06/09/2003	1.96	1.96	1.85	1.88
06/10/2003	1.85	1.91	1.78	1.86
06/11/2003	1.81	1.89	1.79	1.89
06/12/2003	1.89	1.91	1.79	1.85
06/13/2003	1.83	1.89	1.73	1.8
06/16/2003	1.77	1.8	1.63	1.7
06/17/2003	1.73	1.77	1.67	1.76
06/18/2003	1.78	1.83	1.72	1.81
06/19/2003	1.8	1.91	1.77	1.81
06/20/2003	1.87	1.88	1.76	1.8
06/23/2003	1.82	1.83	1.7	1.73
06/24/2003	1.76	1.78	1.69	1.71
06/25/2003	1.76	1.81	1.7	1.7
06/26/2003	1.78	1.86	1.71	1.86
06/27/2003	1.81	1.86	1.74	1.75
06/30/2003	1.76	1.81	1.62	1.66
07/01/2003	1.61	1.64	1.61	1.63
07/02/2003	1.63	1.69	1.63	1.68
07/03/2003	1.68	1.69	1.65	1.67
07/07/2003	1.67	1.69	1.5	1.56
07/08/2003	1.58	1.63	1.54	1.63
07/09/2003	1.63	1.64	1.57	1.61
07/10/2003	1.6	1.62	1.5	1.56
07/11/2003	1.56	1.59	1.5	1.5
07/14/2003	1.5	1.54	1.47	1.49
07/15/2003	1.47	1.49	1.39	1.43
07/16/2003	1.12	1.39	1.11	1.38
07/17/2003	1.41	1.41	1.34	1.35
07/18/2003	1.33	1.34	1.29	1.34
07/21/2003	1.35	1.43	1.32	1.4
07/22/2003	1.43	1.49	1.39	1.48
07/23/2003	1.45	1.64	1.45	1.58
07/24/2003	1.63	1.7	1.62	1.66
07/25/2003	1.65	1.69	1.52	1.54
07/28/2003	1.53	1.59	1.53	1.54
07/29/2003	1.56	1.61	1.53	1.59
07/30/2003	1.61	1.78	1.58	1.72
07/31/2003	1.7	1.73	1.65	1.67
08/01/2003	1.66	1.72	1.65	1.7
08/04/2003	1.72	1.73	1.61	1.71
08/05/2003	1.7	1.71	1.61	1.64
08/06/2003	1.63	1.65	1.59	1.64
08/07/2003	1.65	1.65	1.59	1.61
08/08/2003	1.67	1.72	1.63	1.68
08/11/2003	1.71	1.73	1.67	1.7
08/12/2003	1.7	1.72	1.67	1.72
08/13/2003	1.7	1.71	1.65	1.67
08/14/2003	1.66	1.68	1.64	1.65
08/15/2003	1.65	1.67	1.65	1.67
08/18/2003	1.67	1.68	1.65	1.68
08/19/2003	1.68	1.69	1.63	1.67
08/20/2003	1.67	1.7	1.67	1.7
08/21/2003	1.68	1.74	1.68	1.71
08/22/2003	1.72	1.76	1.64	1.66
08/25/2003	1.67	1.69	1.65	1.68
08/26/2003	1.69	1.7	1.64	1.69
08/27/2003	1.67	1.7	1.64	1.69
08/28/2003	1.68	1.68	1.64	1.67
08/29/2003	1.67	1.69	1.65	1.68
09/02/2003	1.68	1.69	1.65	1.68
09/03/2003	1.68	1.69	1.66	1.69
09/04/2003	1.66	1.69	1.65	1.68
09/05/2003	1.66	1.69	1.66	1.67
09/08/2003	1.66	1.7	1.66	1.7
09/09/2003	1.69	1.71	1.67	1.68
09/10/2003	1.67	1.7	1.67	1.68
09/11/2003	1.68	1.7	1.67	1.68
09/12/2003	1.68	1.69	1.66	1.67
09/15/2003	1.66	1.69	1.66	1.69
09/16/2003	1.69	1.7	1.68	1.7
09/17/2003	1.7	1.8	1.68	1.78
09/18/2003	1.78	1.93	1.75	1.89
09/19/2003	1.93	1.93	1.78	1.84
09/22/2003	1.87	1.91	1.82	1.91
09/23/2003	1.91	2.07	1.87	2.01
09/24/2003	2.02	2.02	1.97	1.97
09/25/2003	1.98	1.98	1.81	1.83
09/26/2003	1.83	1.95	1.81	1.88
09/29/2003	1.87	1.91	1.83	1.87
09/30/2003	1.85	1.9	1.83	1.85
10/01/2003	1.85	1.94	1.85	1.9
10/02/2003	1.91	1.94	1.86	1.91
10/03/2003	1.87	1.98	1.87	1.97
10/06/2003	1.94	1.99	1.92	1.93
10/07/2003	1.96	2	1.91	1.99
10/08/2003	1.98	2	1.92	1.95
10/09/2003	1.95	1.96	1.81	1.88
10/10/2003	1.88	1.89	1.83	1.87
10/13/2003	1.86	1.89	1.83	1.86
10/14/2003	1.86	1.87	1.83	1.86
10/15/2003	1.84	1.87	1.82	1.85
10/16/2003	1.86	1.87	1.83	1.85
10/17/2003	1.85	1.88	1.81	1.85
10/20/2003	1.84	1.86	1.75	1.8
10/21/2003	1.81	1.84	1.77	1.79
10/22/2003	1.79	1.79	1.74	1.76
10/23/2003	1.76	1.78	1.73	1.74
10/24/2003	1.72	1.85	1.69	1.85
10/27/2003	1.85	1.86	1.8	1.81
10/28/2003	1.83	1.83	1.79	1.82
10/29/2003	1.8	1.81	1.72	1.73
10/30/2003	1.72	1.74	1.67	1.68
10/31/2003	1.7	1.72	1.56	1.61
11/03/2003	1.61	1.76	1.61	1.76
11/04/2003	1.66	1.77	1.65	1.69
11/05/2003	1.7	1.71	1.65	1.69
11/06/2003	1.7	1.74	1.66	1.66
11/07/2003	1.68	1.7	1.66	1.67
11/10/2003	1.7	1.7	1.65	1.67
11/11/2003	1.67	1.68	1.61	1.63
11/12/2003	1.63	1.65	1.61	1.63
11/13/2003	1.63	1.64	1.61	1.64
11/14/2003	1.64	1.64	1.59	1.6
11/17/2003	1.6	1.61	1.56	1.59
11/18/2003	1.6	1.6	1.53	1.56
11/19/2003	1.56	1.57	1.51	1.57
11/20/2003	1.57	1.58	1.53	1.58
11/21/2003	1.55	1.58	1.52	1.55
11/24/2003	1.54	1.64	1.54	1.61
11/25/2003	1.6	1.62	1.59	1.61
11/26/2003	1.62	1.72	1.6	1.72
11/28/2003	1.71	1.71	1.67	1.7
12/01/2003	1.71	1.76	1.7	1.74
12/02/2003	1.76	1.76	1.67	1.75
12/03/2003	1.76	1.76	1.69	1.71
12/04/2003	1.71	1.72	1.64	1.68
12/05/2003	1.68	1.74	1.68	1.73
12/08/2003	1.72	1.76	1.71	1.74
12/09/2003	1.76	1.78	1.74	1.78
12/10/2003	1.75	1.77	1.67	1.72
12/11/2003	1.69	1.73	1.68	1.71
12/12/2003	1.71	1.77	1.68	1.77
12/15/2003	1.78	1.78	1.75	1.76
12/16/2003	1.75	1.88	1.74	1.88
12/17/2003	1.84	1.94	1.84	1.91
12/18/2003	1.92	1.93	1.9	1.91
12/19/2003	1.89	1.91	1.81	1.88
12/22/2003	1.88	1.89	1.85	1.88
12/23/2003	1.88	1.89	1.82	1.89
12/24/2003	1.89	1.89	1.83	1.83
12/26/2003	1.84	1.86	1.84	1.85
12/29/2003	1.87	1.9	1.84	1.89
12/30/2003	1.89	1.9	1.86	1.89
12/31/2003	1.86	1.9	1.86	1.9

Menu

Create your free account now!

ISRG: Intuitive Surgical, Inc. Historical Data

2003 Historical Chart

Average

Low

High