Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	133.82	133.83	131.64	131.68	122.18	759,200
2017-06-30	133.75	134.78	132.78	132.81	123.23	2,294,800
2017-06-29	134.98	135.13	132.35	133.10	123.50	1,784,900
2017-06-28	135.45	137.62	134.49	135.37	125.61	1,533,100
2017-06-27	137.78	138.41	135.26	135.29	125.53	1,540,500
2017-06-26	138.41	139.85	137.68	138.40	128.42	1,363,800
2017-06-23	140.24	140.78	139.56	140.40	130.28	1,543,600
2017-06-22	139.90	140.64	139.60	139.99	129.90	1,112,900
2017-06-21	140.78	141.52	139.98	140.25	130.14	1,265,100
2017-06-20	140.56	140.90	140.03	140.17	130.06	1,042,200
2017-06-19	140.20	141.28	139.75	140.75	130.60	1,690,200
2017-06-16	138.65	140.46	138.65	139.49	129.43	1,920,800
2017-06-15	138.96	140.48	138.13	140.00	129.90	1,347,000
2017-06-14	140.50	141.03	138.86	140.19	130.08	906,900
2017-06-13	139.80	140.71	139.41	139.88	129.79	1,492,500
2017-06-12	138.96	140.14	138.01	139.74	129.66	1,776,500
2017-06-09	143.00	143.81	139.10	140.21	130.10	1,890,700
2017-06-08	142.23	142.99	141.61	142.71	132.42	1,416,800
2017-06-07	142.12	142.81	141.43	141.97	131.73	1,447,000
2017-06-06	142.18	142.94	141.60	141.63	131.42	1,987,100
2017-06-05	142.62	143.46	142.19	142.65	132.36	1,472,500
2017-06-02	141.22	142.89	141.13	142.81	132.51	1,521,900
2017-06-01	140.55	141.68	140.27	141.33	131.14	1,903,100
2017-05-31	140.20	141.08	139.52	140.64	130.50	2,388,000
2017-05-30	138.48	140.20	138.00	140.05	129.95	2,606,300
2017-05-26	138.03	139.86	136.83	138.56	128.57	2,318,100
2017-05-25	137.53	138.81	135.43	138.36	128.38	3,528,800
2017-05-24	139.71	140.25	136.41	137.83	127.89	5,279,500
2017-05-23	127.80	130.10	127.39	129.15	119.84	2,670,800
2017-05-22	125.50	127.28	125.16	127.16	117.99	1,719,800
2017-05-19	125.28	126.67	124.70	125.38	116.34	2,704,500
2017-05-18	125.20	125.83	124.22	125.15	116.13	1,697,300
2017-05-17	126.76	127.42	125.29	125.35	116.31	1,471,600
2017-05-16	127.58	127.61	127.11	127.50	118.31	930,700
2017-05-15	126.33	127.64	126.01	127.63	118.43	1,346,000
2017-05-12	126.87	126.87	126.14	126.51	117.39	793,600
2017-05-11	126.84	127.19	126.08	126.88	117.73	978,600
2017-05-10	126.45	127.46	126.45	127.09	117.93	1,378,300
2017-05-09	126.22	127.08	125.91	126.73	117.59	1,097,000
2017-05-08	126.15	126.35	125.55	126.17	117.07	974,700
2017-05-05	126.48	126.48	125.70	126.14	117.04	755,300
2017-05-04	125.93	126.12	125.47	125.95	116.87	971,300
2017-05-03	126.00	126.00	125.09	125.60	116.54	936,600
2017-05-02	125.75	126.19	125.02	125.91	116.83	1,427,900
2017-05-01	125.55	125.67	124.72	125.52	116.47	1,381,300
2017-04-28	126.08	126.08	124.82	125.21	116.18	1,943,300
2017-04-27	123.34	125.74	123.15	125.61	116.55	4,945,700
2017-04-26	118.90	119.02	115.62	115.81	107.46	3,963,400
2017-04-25	118.92	119.38	118.61	119.08	110.49	2,072,300
2017-04-24	119.42	119.42	118.25	118.76	110.20	1,748,100
2017-04-21	118.48	118.73	117.93	118.36	109.83	2,409,500
2017-04-20	119.11	119.13	117.84	118.27	109.74	2,790,600
2017-04-19	119.66	119.73	118.70	118.97	110.39	1,434,400
2017-04-18	118.43	119.48	118.27	119.35	110.74	1,719,200
2017-04-17	118.29	118.67	117.93	118.64	110.08	940,200
2017-04-13	118.05	118.89	117.72	117.89	109.39	1,115,900
2017-04-12	118.23	118.38	117.51	117.83	109.33	1,668,000
2017-04-11	118.36	118.75	117.38	118.68	110.12	1,673,300
2017-04-10	118.55	119.30	118.04	118.62	110.07	2,147,200
2017-04-07	117.99	118.96	117.81	118.46	109.92	2,561,800

← NewerPage 40 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.