Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	116.44	116.63	115.26	116.11	107.42	925,500
2017-01-09	116.89	116.98	115.79	116.51	107.79	706,400
2017-01-06	115.60	117.03	115.20	116.86	108.12	997,200
2017-01-05	114.78	115.74	114.50	115.69	106.72	1,051,400
2017-01-04	114.71	115.63	114.30	114.98	106.07	871,700
2017-01-03	114.34	115.30	114.10	114.75	105.85	1,433,800
2016-12-30	115.33	115.76	113.54	114.61	105.72	1,442,800
2016-12-29	115.41	115.85	114.81	114.92	106.01	636,700
2016-12-28	116.88	116.89	115.18	115.46	106.51	801,500
2016-12-27	117.36	117.94	116.62	116.90	107.84	819,600
2016-12-23	116.99	117.45	116.60	116.92	107.85	417,100
2016-12-22	117.28	117.45	116.26	116.91	107.85	696,600
2016-12-21	118.28	118.37	117.40	117.69	108.56	567,000
2016-12-20	118.63	118.63	117.67	118.39	109.21	638,400
2016-12-19	117.16	118.61	117.05	118.15	108.99	651,400
2016-12-16	118.28	118.28	116.75	117.31	108.21	1,496,000
2016-12-15	117.71	118.19	117.14	117.78	108.65	853,000
2016-12-14	118.04	118.66	117.55	117.67	108.55	996,100
2016-12-13	116.18	118.56	116.05	117.79	108.66	978,600
2016-12-12	116.63	116.96	115.53	116.03	107.03	973,300
2016-12-09	117.58	117.64	116.67	116.98	107.91	1,175,000
2016-12-08	116.43	117.74	116.13	117.67	108.55	999,500
2016-12-07	114.32	116.64	114.22	116.61	107.57	942,500
2016-12-06	114.79	114.89	113.70	114.53	105.65	852,400
2016-12-05	113.92	115.58	111.48	114.89	105.98	1,041,800
2016-12-02	113.25	113.83	112.23	113.26	104.48	840,200
2016-12-01	113.79	114.20	112.40	113.37	104.58	2,088,700
2016-11-30	116.16	116.25	113.67	113.68	104.87	1,696,100
2016-11-29	115.54	116.63	115.33	116.16	107.15	1,480,100
2016-11-28	115.90	116.50	115.28	115.71	106.74	1,166,200
2016-11-25	115.90	116.17	115.32	116.07	107.07	516,800
2016-11-23	116.32	116.38	115.55	115.82	106.84	1,497,600
2016-11-22	116.24	116.66	115.62	116.43	107.40	1,382,800
2016-11-21	115.25	115.98	114.69	115.67	106.70	1,939,800
2016-11-18	113.74	116.62	113.63	115.98	106.99	4,870,500
2016-11-17	110.81	113.84	110.22	113.80	104.98	1,912,600
2016-11-16	110.83	111.02	109.96	110.86	102.26	2,330,000
2016-11-15	110.46	111.82	110.23	110.90	102.30	1,405,600
2016-11-14	111.50	112.06	109.92	110.01	101.48	1,822,200
2016-11-11	109.00	111.52	108.70	111.38	102.74	2,334,500
2016-11-10	109.60	110.58	107.19	109.23	100.76	1,515,600
2016-11-09	104.27	109.57	103.22	109.36	100.88	2,198,500
2016-11-08	107.95	108.93	107.36	108.35	99.949	882,400
2016-11-07	106.60	107.99	106.37	107.90	99.534	1,169,800
2016-11-04	104.61	106.35	104.56	105.28	97.117	1,035,000
2016-11-03	108.40	108.40	105.48	105.60	97.412	1,110,300
2016-11-02	107.41	107.64	106.03	106.20	97.966	1,204,400
2016-11-01	109.03	109.19	106.63	107.39	99.064	1,048,100
2016-10-31	108.72	109.15	108.28	108.74	100.31	1,348,400
2016-10-28	107.50	108.66	107.35	108.17	99.783	1,157,800
2016-10-27	108.37	108.50	107.22	107.31	98.990	1,244,900
2016-10-26	108.20	108.52	107.67	107.82	99.460	980,800
2016-10-25	109.64	109.81	108.09	108.32	99.921	1,202,900
2016-10-24	109.22	109.99	108.80	109.63	101.13	974,500
2016-10-21	107.71	108.89	107.08	108.45	100.04	3,144,100
2016-10-20	108.00	108.32	107.31	107.90	99.534	856,400
2016-10-19	107.82	108.57	107.15	108.19	99.801	1,234,600
2016-10-18	107.97	108.80	107.08	107.15	98.842	897,300
2016-10-17	106.95	107.55	106.63	106.88	98.593	740,900
2016-10-14	107.56	108.17	106.94	106.99	98.695	1,100,200

← NewerPage 42 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.