Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	116.04	117.86	115.56	117.81	109.31	3,653,600
2017-04-05	116.57	117.28	116.05	116.55	107.83	1,881,700
2017-04-04	115.69	116.78	115.69	116.03	107.35	1,718,300
2017-04-03	116.05	116.52	114.80	116.17	107.48	4,074,500
2017-03-31	115.50	116.39	115.30	115.99	107.31	4,699,700
2017-03-30	117.55	117.79	115.43	115.62	106.97	2,093,200
2017-03-29	117.83	118.14	116.77	117.88	109.06	4,294,300
2017-03-28	118.75	118.90	117.64	118.00	109.17	2,695,300
2017-03-27	118.85	119.06	117.79	118.45	109.59	2,110,600
2017-03-24	120.43	120.64	119.10	119.72	110.76	1,890,100
2017-03-23	121.30	122.07	119.90	119.99	111.01	1,485,300
2017-03-22	121.26	121.49	120.82	121.12	112.06	1,571,100
2017-03-21	123.53	123.80	120.95	121.05	111.99	1,754,200
2017-03-20	123.57	124.19	122.77	123.40	114.17	1,380,500
2017-03-17	124.50	124.63	123.69	123.92	114.65	1,668,000
2017-03-16	124.64	124.94	123.90	124.35	115.05	1,259,900
2017-03-15	124.93	125.36	124.18	124.67	115.34	1,358,300
2017-03-14	124.88	125.03	123.85	124.31	115.01	2,018,500
2017-03-13	124.77	125.08	124.45	124.95	115.60	2,094,600
2017-03-10	125.69	125.69	124.66	124.94	115.59	1,282,100
2017-03-09	125.93	126.00	124.27	124.76	115.43	1,294,700
2017-03-08	125.05	125.65	124.85	125.60	116.20	1,469,700
2017-03-07	126.44	126.49	125.29	125.40	116.02	1,121,900
2017-03-06	125.74	126.55	125.43	126.10	116.67	1,045,500
2017-03-03	125.38	126.67	124.71	126.45	116.99	1,500,600
2017-03-02	123.94	125.42	123.86	125.17	115.81	1,543,100
2017-03-01	125.89	125.89	124.18	124.53	115.21	2,503,400
2017-02-28	125.72	125.86	124.39	125.44	116.06	1,932,300
2017-02-27	126.95	127.58	125.37	125.85	116.43	2,245,800
2017-02-24	126.50	128.45	123.87	128.01	118.43	3,478,500
2017-02-23	119.49	120.98	119.06	120.70	111.67	1,635,100
2017-02-22	119.77	120.16	119.11	119.43	110.49	1,254,800
2017-02-21	119.42	120.54	118.81	119.87	110.90	1,505,700
2017-02-17	119.24	119.87	118.20	119.86	110.89	2,113,400
2017-02-16	119.00	119.33	118.37	119.24	110.32	874,800
2017-02-15	118.54	118.96	117.93	118.95	110.05	1,031,100
2017-02-14	118.16	118.87	117.54	118.84	109.95	1,475,000
2017-02-13	118.19	118.68	117.21	118.40	109.54	1,357,800
2017-02-10	116.56	117.55	115.89	117.53	108.74	1,428,100
2017-02-09	116.64	117.27	115.80	116.09	107.40	1,718,300
2017-02-08	111.90	117.66	111.90	116.55	107.83	2,963,600
2017-02-07	118.24	118.59	117.20	117.48	108.69	790,900
2017-02-06	118.09	118.17	117.28	117.89	109.07	757,200
2017-02-03	118.54	119.25	118.32	118.37	109.51	828,100
2017-02-02	117.21	118.19	116.43	117.83	109.01	743,800
2017-02-01	118.49	118.99	117.39	117.71	108.90	922,600
2017-01-31	118.42	118.58	117.62	118.58	109.71	1,207,200
2017-01-30	118.49	118.55	117.31	118.53	109.66	807,800
2017-01-27	119.12	119.26	118.21	118.59	109.72	703,000
2017-01-26	120.00	120.11	118.38	118.46	109.60	1,041,600
2017-01-25	119.64	120.55	119.08	120.01	111.03	1,442,600
2017-01-24	117.72	118.85	117.27	118.75	109.87	964,400
2017-01-23	117.05	117.45	116.23	117.10	108.34	1,053,100
2017-01-20	116.48	117.21	115.78	117.10	108.34	1,376,800
2017-01-19	116.07	116.40	115.07	115.95	107.28	961,800
2017-01-18	116.60	116.86	115.63	115.79	107.13	843,100
2017-01-17	116.96	117.31	115.59	116.09	107.40	753,700
2017-01-13	117.03	117.27	116.51	117.10	108.34	616,000
2017-01-12	116.24	117.15	115.37	117.04	108.28	708,000
2017-01-11	116.10	116.69	115.48	116.38	107.67	837,900

← NewerPage 41 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.