Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	144.20	145.68	143.68	144.36	134.30	1,567,300
2017-09-26	145.23	145.61	144.10	144.77	134.68	1,166,300
2017-09-25	145.53	145.99	143.76	144.74	134.65	1,324,800
2017-09-22	144.07	146.72	144.07	146.32	136.12	1,311,000
2017-09-21	145.82	145.90	144.06	144.49	134.42	1,162,900
2017-09-20	145.33	145.91	144.00	144.97	134.86	1,249,700
2017-09-19	144.30	146.04	143.59	145.34	135.21	1,740,600
2017-09-18	142.07	144.06	141.61	143.80	133.78	1,408,400
2017-09-15	141.85	142.35	141.11	142.13	132.22	1,423,500
2017-09-14	141.34	142.09	140.58	142.08	132.18	1,264,800
2017-09-13	141.70	142.26	140.75	142.06	132.16	1,231,600
2017-09-12	142.93	143.00	140.53	142.38	132.45	1,787,900
2017-09-11	142.43	143.08	141.87	142.64	132.70	1,096,400
2017-09-08	141.17	141.70	140.94	141.56	131.69	953,200
2017-09-07	140.99	141.76	140.07	141.00	131.17	1,525,700
2017-09-06	142.15	142.49	140.74	141.14	131.30	1,185,600
2017-09-05	141.07	142.45	140.85	141.54	131.67	1,370,200
2017-09-01	141.83	142.26	141.06	141.90	132.01	1,074,900
2017-08-31	140.07	141.69	139.76	141.45	131.59	2,337,200
2017-08-30	137.79	140.14	137.76	139.97	130.21	1,859,200
2017-08-29	136.76	138.60	136.75	138.01	128.39	1,019,100
2017-08-28	137.29	138.18	136.48	137.90	128.29	1,471,300
2017-08-25	135.66	137.79	135.66	137.35	127.77	1,530,000
2017-08-24	135.27	135.80	133.71	135.33	125.90	1,944,200
2017-08-23	138.25	139.40	133.60	135.52	126.07	2,557,000
2017-08-22	136.14	138.35	135.58	138.15	128.52	2,260,900
2017-08-21	134.48	136.08	133.98	135.91	126.44	1,778,900
2017-08-18	133.95	135.09	133.77	134.11	124.76	1,305,900
2017-08-17	137.70	137.88	134.43	134.46	125.09	1,272,800
2017-08-16	137.34	138.21	137.07	137.92	128.31	1,075,500
2017-08-15	138.40	139.09	135.81	137.47	127.89	1,548,000
2017-08-14	137.40	139.58	137.40	138.89	129.21	1,148,900
2017-08-11	136.73	137.04	135.09	136.60	127.08	747,200
2017-08-10	135.99	136.48	134.80	135.16	125.74	928,300
2017-08-09	136.00	136.97	135.26	136.82	127.28	761,700
2017-08-08	136.03	137.21	135.81	136.18	126.69	746,700
2017-08-07	136.27	137.05	135.94	136.65	127.12	866,300
2017-08-04	137.55	137.79	136.69	136.90	127.36	675,700
2017-08-03	136.95	137.65	136.25	137.14	127.58	879,600
2017-08-02	137.49	137.59	135.83	136.53	127.01	1,238,200
2017-08-01	137.64	138.71	135.71	137.43	127.85	1,010,000
2017-07-31	135.56	137.41	135.51	137.21	127.64	1,130,200
2017-07-28	136.48	137.01	135.40	135.64	126.18	979,600
2017-07-27	136.90	137.71	135.14	136.87	127.33	1,257,800
2017-07-26	137.00	137.40	136.37	137.14	127.58	980,700
2017-07-25	136.83	137.66	135.94	136.84	127.30	941,100
2017-07-24	134.98	136.26	134.72	136.25	126.75	910,600
2017-07-21	134.69	135.79	134.19	134.84	125.44	849,500
2017-07-20	135.17	135.91	134.20	135.35	125.91	1,172,300
2017-07-19	133.43	135.26	133.29	135.19	125.77	1,082,700
2017-07-18	132.69	133.82	132.65	133.65	124.33	808,800
2017-07-17	132.96	133.76	132.62	133.07	123.79	1,011,300
2017-07-14	132.89	133.39	132.68	132.88	123.62	1,572,000
2017-07-13	133.45	134.00	131.79	132.40	123.17	1,596,900
2017-07-12	133.49	133.79	133.03	133.48	124.17	1,328,400
2017-07-11	132.18	132.98	131.69	132.36	123.13	990,200
2017-07-10	131.54	132.43	131.00	131.87	122.68	1,182,600
2017-07-07	132.00	133.00	131.71	131.90	122.70	1,226,200
2017-07-06	130.89	131.81	130.26	131.10	121.96	1,411,600
2017-07-05	131.91	132.89	131.26	131.98	122.46	1,275,600

← NewerPage 39 of 79 · 4,733 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.