Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	208.83	210.13	207.75	209.08	195.96	797,600
2018-06-13	207.27	209.43	207.05	207.79	194.75	1,090,800
2018-06-12	206.79	207.74	205.98	207.49	194.47	1,093,300
2018-06-11	206.73	206.98	205.83	206.36	193.41	766,000
2018-06-08	206.10	207.19	204.50	206.26	193.31	1,108,100
2018-06-07	209.37	209.37	203.35	206.26	193.31	1,231,000
2018-06-06	208.29	209.54	206.91	209.50	196.35	1,722,200
2018-06-05	207.25	208.50	206.22	208.23	195.16	1,344,700
2018-06-04	204.23	207.14	203.95	207.00	194.01	1,548,300
2018-06-01	202.28	204.25	201.00	204.08	191.27	1,296,400
2018-05-31	200.90	203.44	200.16	201.60	188.95	2,822,900
2018-05-30	198.05	201.59	197.83	201.10	188.48	1,532,200
2018-05-29	195.67	198.35	194.82	196.70	184.35	1,850,500
2018-05-25	197.18	199.48	196.53	197.09	184.72	1,399,600
2018-05-24	195.50	198.20	194.66	197.79	185.38	2,051,000
2018-05-23	187.26	196.97	187.21	196.23	183.91	2,200,300
2018-05-22	192.58	192.66	189.73	190.54	178.58	1,934,100
2018-05-21	192.21	192.75	190.89	191.69	179.66	1,297,200
2018-05-18	189.28	191.04	188.25	190.54	178.58	1,305,400
2018-05-17	189.81	191.20	188.47	189.78	177.87	991,100
2018-05-16	190.38	191.43	188.80	190.41	178.46	1,572,700
2018-05-15	190.47	190.88	188.61	189.77	177.86	2,066,200
2018-05-14	194.63	195.99	191.96	192.59	180.50	1,090,000
2018-05-11	194.19	196.28	193.46	194.20	182.01	1,208,100
2018-05-10	194.54	194.74	192.75	194.30	182.10	924,400
2018-05-09	190.65	193.68	189.85	192.67	180.58	932,800
2018-05-08	188.28	190.40	188.15	190.17	178.23	1,108,700
2018-05-07	190.53	191.30	188.70	189.56	177.66	1,103,000
2018-05-04	185.98	190.49	185.34	189.45	177.56	1,191,100
2018-05-03	184.90	187.61	183.02	186.38	174.68	1,245,200
2018-05-02	187.18	188.05	185.25	185.93	174.26	1,190,400
2018-05-01	184.82	187.51	184.37	187.24	175.49	1,001,200
2018-04-30	187.20	188.56	184.72	184.79	173.19	1,444,300
2018-04-27	185.45	186.84	184.18	186.59	174.88	1,110,300
2018-04-26	180.78	186.39	180.75	185.18	173.56	2,036,400
2018-04-25	178.17	179.78	174.36	176.37	165.30	1,505,000
2018-04-24	181.19	182.93	176.77	178.57	167.36	1,220,300
2018-04-23	179.10	181.85	178.65	180.30	168.98	943,700
2018-04-20	178.33	179.95	177.07	178.13	166.95	1,264,700
2018-04-19	180.76	181.97	178.94	179.41	168.15	1,150,500
2018-04-18	181.13	181.97	177.65	181.19	169.82	1,775,000
2018-04-17	176.61	181.50	175.57	181.00	169.64	1,909,100
2018-04-16	173.35	175.74	172.74	175.30	164.30	852,300
2018-04-13	174.66	174.66	171.11	171.99	161.19	678,300
2018-04-12	172.18	174.17	171.06	173.63	162.73	708,200
2018-04-11	169.70	172.89	169.11	171.59	160.82	812,300
2018-04-10	172.14	172.14	169.82	171.31	160.56	1,663,100
2018-04-09	168.77	172.16	168.00	169.39	158.76	1,684,200
2018-04-06	169.92	171.23	166.52	167.68	156.79	1,995,800
2018-04-05	174.19	174.61	171.06	171.83	160.67	2,026,800
2018-04-04	168.39	173.79	167.43	173.05	161.81	2,024,000
2018-04-03	170.77	170.77	167.67	170.47	159.40	1,400,100
2018-04-02	173.01	173.87	167.71	169.88	158.85	1,797,200
2018-03-29	172.31	175.15	169.88	173.35	162.09	1,244,000
2018-03-28	173.44	174.06	170.38	170.93	159.83	1,592,700
2018-03-27	176.12	177.09	172.16	173.25	162.00	1,746,500
2018-03-26	173.01	174.66	171.64	174.53	163.20	2,560,700
2018-03-23	174.80	176.67	169.84	169.87	158.84	1,751,500
2018-03-22	174.78	177.09	174.00	174.83	163.48	1,531,700
2018-03-21	177.60	178.88	175.81	176.66	165.19	1,256,500

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-07	2:1
1999-10-01	3:1
1995-08-22	2:1

Dividends

Ex-date	Amount
2026-10-08	1.3800 USD
2026-07-09	1.2000 USD
2026-04-09	1.2000 USD
2026-01-09	1.2000 USD
2025-10-09	1.2000 USD
2025-07-10	1.0400 USD
2025-04-10	1.0400 USD
2025-01-10	1.0400 USD
2024-10-10	1.0400 USD
2024-07-10	0.9000 USD
2024-04-09	0.9000 USD
2024-01-09	0.9000 USD
2023-10-05	0.9000 USD
2023-07-07	0.7800 USD
2023-04-06	0.7800 USD
2023-01-09	0.7800 USD
2022-10-06	0.7800 USD
2022-07-08	0.6800 USD
2022-04-08	0.6800 USD
2022-01-07	0.6800 USD
2021-10-07	0.6800 USD
2021-07-09	0.5900 USD
2021-04-09	0.5900 USD
2021-01-08	0.5900 USD
2020-10-08	0.5900 USD
2020-07-09	0.5300 USD
2020-04-09	0.5300 USD
2020-01-09	0.5300 USD
2019-10-09	0.5300 USD
2019-07-09	0.4700 USD
2019-04-09	0.4700 USD
2019-01-09	0.4700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.