Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	160.30	160.46	158.11	159.35	148.65	1,393,800
2017-12-19	160.86	161.30	158.70	159.88	149.14	1,740,200
2017-12-18	160.00	161.44	159.80	161.13	150.31	1,382,700
2017-12-15	156.99	159.77	156.04	159.65	148.93	2,382,900
2017-12-14	156.83	157.48	155.61	156.19	145.70	1,044,400
2017-12-13	156.35	157.76	156.01	156.48	145.97	1,426,000
2017-12-12	155.33	156.41	154.53	155.85	145.38	1,021,100
2017-12-11	155.09	155.83	153.94	155.68	145.22	1,378,800
2017-12-08	156.05	156.39	154.15	155.23	144.80	1,637,900
2017-12-07	155.71	155.99	154.29	155.56	145.11	1,606,900
2017-12-06	154.46	156.25	153.56	156.19	145.70	946,600
2017-12-05	154.70	156.32	154.19	154.47	144.09	961,200
2017-12-04	156.70	156.88	154.21	154.54	144.16	1,691,400
2017-12-01	156.14	158.00	152.58	156.44	145.93	1,645,600
2017-11-30	154.76	157.80	153.91	157.22	146.66	3,417,500
2017-11-29	155.87	155.96	153.18	154.22	143.86	2,266,600
2017-11-28	154.92	155.89	154.33	155.79	145.33	1,359,000
2017-11-27	153.81	155.12	153.35	154.77	144.37	1,609,600
2017-11-24	151.10	153.98	151.02	153.91	143.57	1,055,000
2017-11-22	151.94	152.38	150.72	151.63	141.45	1,821,500
2017-11-21	152.50	156.39	151.18	151.79	141.59	2,533,400
2017-11-20	157.22	158.90	156.53	157.78	147.18	1,871,100
2017-11-17	155.99	156.71	155.27	156.55	146.04	1,247,700
2017-11-16	154.09	156.04	153.59	155.65	145.20	1,143,700
2017-11-15	155.22	156.46	153.36	153.86	143.53	1,659,000
2017-11-14	154.05	155.78	153.52	155.21	144.79	946,500
2017-11-13	153.01	155.37	153.01	154.89	144.49	1,091,400
2017-11-10	151.66	153.45	151.56	153.30	143.00	712,000
2017-11-09	152.01	152.59	150.58	152.41	142.17	954,700
2017-11-08	152.61	153.19	151.67	152.96	142.69	734,300
2017-11-07	153.25	153.33	151.58	152.51	142.27	662,900
2017-11-06	153.86	154.19	152.04	152.68	142.43	671,100
2017-11-03	151.89	154.04	151.04	153.64	143.32	962,400
2017-11-02	151.34	152.32	150.60	152.15	141.93	925,500
2017-11-01	151.85	152.22	150.55	151.36	141.19	892,400
2017-10-31	151.78	151.99	150.51	151.02	140.88	858,900
2017-10-30	153.22	153.26	150.39	151.45	141.28	953,900
2017-10-27	151.40	153.86	150.82	153.46	143.15	1,173,100
2017-10-26	150.05	151.95	149.43	151.33	141.17	1,124,800
2017-10-25	148.35	149.74	147.97	149.46	139.42	1,460,600
2017-10-24	147.09	148.62	145.83	148.62	138.64	1,144,700
2017-10-23	148.53	148.89	146.96	147.32	137.43	810,300
2017-10-20	146.46	148.42	146.46	147.97	138.03	1,175,300
2017-10-19	145.40	146.65	145.38	146.62	136.77	873,600
2017-10-18	145.61	146.46	145.14	145.77	135.98	888,100
2017-10-17	144.78	145.64	144.53	145.50	135.73	1,143,900
2017-10-16	146.00	146.00	144.64	144.74	135.02	743,100
2017-10-13	146.81	146.99	145.25	145.65	135.87	1,029,700
2017-10-12	143.65	145.93	143.46	145.86	136.06	1,094,500
2017-10-11	144.17	144.68	143.18	143.66	134.01	1,217,000
2017-10-10	143.95	144.72	143.46	144.18	134.50	778,200
2017-10-09	144.34	144.34	143.41	143.96	134.29	786,900
2017-10-06	142.35	144.24	142.04	144.18	134.50	992,700
2017-10-05	142.99	143.13	142.02	142.86	132.90	1,068,900
2017-10-04	141.75	142.89	140.21	142.67	132.72	1,612,200
2017-10-03	141.77	142.30	141.31	141.85	131.96	1,244,900
2017-10-02	142.26	143.29	141.18	141.74	131.86	1,583,900
2017-09-29	142.18	142.92	140.37	142.14	132.23	2,566,400
2017-09-28	143.46	144.02	141.60	142.31	132.39	1,935,400
2017-09-27	144.20	145.68	143.68	144.36	134.30	1,567,300

← NewerPage 38 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.