Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	176.14	178.99	175.24	178.15	166.58	1,451,000
2018-03-19	177.34	177.57	173.48	175.74	164.33	1,292,900
2018-03-16	178.16	179.30	177.51	178.59	166.99	1,654,800
2018-03-15	177.27	178.42	176.72	177.93	166.37	1,230,900
2018-03-14	178.80	178.99	176.26	177.29	165.78	1,021,600
2018-03-13	177.67	179.17	176.57	177.68	166.14	1,679,200
2018-03-12	177.43	178.61	176.54	177.33	165.81	1,990,600
2018-03-09	172.38	177.26	172.02	177.17	165.66	1,761,600
2018-03-08	171.04	171.62	169.82	171.47	160.33	817,700
2018-03-07	168.58	171.16	168.26	170.66	159.58	1,352,300
2018-03-06	170.90	171.09	168.79	169.46	158.45	1,262,600
2018-03-05	167.59	171.41	167.00	170.18	159.13	1,301,800
2018-03-02	162.84	169.21	162.59	168.84	157.87	1,896,100
2018-03-01	167.40	168.14	163.24	164.34	153.67	1,794,300
2018-02-28	171.38	172.11	166.80	166.86	156.02	1,672,300
2018-02-27	172.36	173.16	170.26	170.35	159.29	1,740,400
2018-02-26	171.75	172.86	169.93	172.67	161.46	2,290,700
2018-02-23	167.90	172.30	164.85	171.78	160.62	3,189,900
2018-02-22	173.89	177.51	171.58	172.10	160.92	2,068,800
2018-02-21	174.50	176.26	173.21	173.32	162.06	1,460,400
2018-02-20	171.00	174.55	170.55	173.57	162.30	1,819,800
2018-02-16	169.02	173.00	168.81	171.69	160.54	1,700,500
2018-02-15	164.73	169.32	163.38	169.31	158.31	1,237,600
2018-02-14	158.85	164.06	158.13	163.90	153.26	1,235,400
2018-02-13	156.93	160.20	155.02	159.36	149.01	1,264,500
2018-02-12	159.21	160.78	157.50	159.38	149.03	1,484,900
2018-02-09	152.72	158.38	150.43	157.06	146.86	2,175,700
2018-02-08	161.28	161.28	152.66	152.75	142.83	1,615,100
2018-02-07	159.75	165.31	159.14	161.29	150.81	1,673,500
2018-02-06	155.21	160.91	152.61	160.87	150.42	2,205,500
2018-02-05	162.66	163.99	157.64	157.65	147.41	1,678,300
2018-02-02	164.49	166.41	163.41	163.42	152.81	1,412,900
2018-02-01	167.56	168.45	164.92	165.65	154.89	1,499,900
2018-01-31	168.60	168.98	166.97	167.90	157.00	1,314,500
2018-01-30	169.71	170.00	167.33	168.50	157.56	1,189,200
2018-01-29	169.96	170.43	168.27	169.21	158.22	939,800
2018-01-26	168.54	170.59	168.19	170.44	159.37	751,700
2018-01-25	168.03	168.78	166.28	167.82	156.92	740,000
2018-01-24	168.64	169.58	166.89	167.55	156.67	860,600
2018-01-23	169.00	169.79	167.75	168.46	157.52	1,058,800
2018-01-22	167.75	168.80	167.14	168.67	157.72	1,042,600
2018-01-19	164.94	167.82	164.62	167.74	156.85	1,555,400
2018-01-18	163.89	164.96	163.61	164.40	153.72	980,800
2018-01-17	163.88	164.68	162.93	164.29	153.62	903,200
2018-01-16	165.00	166.49	161.83	162.29	151.75	1,385,000
2018-01-12	163.08	164.94	162.93	164.51	153.83	651,800
2018-01-11	163.52	164.28	162.25	163.00	152.41	813,700
2018-01-10	164.38	164.58	162.55	163.51	152.89	1,095,400
2018-01-09	164.14	165.13	162.77	164.85	154.14	1,098,300
2018-01-08	164.03	164.53	163.34	164.21	153.18	1,185,800
2018-01-05	162.80	164.55	162.50	164.11	153.09	1,071,900
2018-01-04	159.46	163.82	159.46	162.01	151.13	1,695,000
2018-01-03	158.23	159.33	157.74	159.16	148.47	1,410,900
2018-01-02	158.22	158.85	157.01	158.72	148.06	1,436,100
2017-12-29	158.43	159.42	157.74	157.78	147.18	690,200
2017-12-28	159.49	159.49	158.05	158.58	147.93	636,300
2017-12-27	158.97	159.43	158.45	158.73	148.07	547,900
2017-12-26	157.41	159.22	157.41	158.93	148.26	618,100
2017-12-22	158.24	158.68	157.67	158.50	147.85	679,100
2017-12-21	159.39	159.85	158.02	158.62	147.97	1,511,900

← NewerPage 37 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.