Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	106.80	107.30	106.51	106.80	98.519	1,376,100
2016-10-12	106.96	108.02	106.41	107.53	99.193	1,628,700
2016-10-11	108.08	108.22	106.54	106.99	98.695	1,831,600
2016-10-10	108.48	108.84	108.12	108.15	99.765	860,500
2016-10-07	109.00	109.00	106.93	107.45	99.119	1,524,200
2016-10-06	108.39	108.95	107.95	108.84	100.40	1,251,300
2016-10-05	109.74	109.77	108.52	108.61	100.19	1,025,900
2016-10-04	109.45	109.92	108.88	109.37	100.58	519,700
2016-10-03	109.83	110.12	108.90	109.16	100.38	818,200
2016-09-30	109.53	110.33	109.21	110.01	101.16	1,681,400
2016-09-29	109.78	110.44	108.93	109.31	100.52	892,700
2016-09-28	110.03	110.31	109.39	110.18	101.32	1,128,900
2016-09-27	108.90	110.43	108.58	110.11	101.26	1,024,600
2016-09-26	109.19	109.49	108.58	108.98	100.22	1,238,400
2016-09-23	110.17	110.53	109.26	109.90	101.06	1,263,400
2016-09-22	111.14	111.49	110.59	110.76	101.85	1,255,100
2016-09-21	109.52	111.00	108.90	110.78	101.87	1,352,900
2016-09-20	109.75	109.85	108.68	108.97	100.21	1,087,800
2016-09-19	109.42	109.97	108.95	108.98	100.22	1,245,000
2016-09-16	109.42	109.48	108.16	109.00	100.24	3,314,100
2016-09-15	108.14	109.97	107.64	109.76	100.94	1,535,100
2016-09-14	106.97	108.19	106.72	108.11	99.418	1,960,700
2016-09-13	107.08	108.22	106.34	106.70	98.121	2,110,300
2016-09-12	108.92	109.92	108.33	109.54	100.73	1,462,100
2016-09-09	109.92	110.46	109.24	109.25	100.47	1,705,800
2016-09-08	111.44	111.98	110.83	110.96	102.04	1,204,200
2016-09-07	111.44	111.97	110.92	111.97	102.97	1,525,900
2016-09-06	111.89	112.06	110.40	111.37	102.42	2,091,000
2016-09-02	112.91	113.11	111.44	112.07	103.06	987,600
2016-09-01	111.28	112.35	110.85	112.34	103.31	1,339,900
2016-08-31	111.11	111.56	110.64	111.45	102.49	1,413,600
2016-08-30	110.71	111.16	110.11	111.15	102.21	1,503,400
2016-08-29	110.41	111.14	110.41	110.76	101.85	1,301,900
2016-08-26	109.78	111.04	109.67	110.32	101.45	1,056,500
2016-08-25	109.95	110.86	109.57	110.00	101.16	1,553,900
2016-08-24	108.38	110.33	108.00	109.85	101.02	4,420,600
2016-08-23	113.25	114.00	112.50	113.84	104.69	1,546,300
2016-08-22	112.74	113.40	112.32	112.54	103.49	785,200
2016-08-19	112.59	113.19	112.16	112.80	103.73	924,500
2016-08-18	112.52	113.16	111.99	112.54	103.49	934,300
2016-08-17	112.79	113.00	112.01	112.74	103.68	1,148,400
2016-08-16	113.03	113.03	112.41	112.47	103.43	1,040,300
2016-08-15	112.53	114.06	111.89	113.32	104.21	1,206,000
2016-08-12	112.57	112.92	111.85	112.09	103.08	854,900
2016-08-11	112.91	113.57	112.49	113.15	104.05	843,000
2016-08-10	112.13	113.02	112.09	112.86	103.79	1,284,000
2016-08-09	112.04	112.76	111.82	112.13	103.11	1,081,600
2016-08-08	111.82	112.44	111.49	112.02	103.01	1,426,200
2016-08-05	110.05	111.91	110.05	111.49	102.53	900,600
2016-08-04	110.17	110.62	109.71	109.90	101.06	756,400
2016-08-03	108.89	109.86	108.85	109.83	101.00	1,279,800
2016-08-02	110.52	110.62	108.70	109.22	100.44	1,816,800
2016-08-01	111.42	111.77	110.00	110.76	101.85	3,405,600
2016-07-29	112.22	112.22	110.39	110.99	102.07	3,062,500
2016-07-28	112.65	113.00	111.42	112.04	103.03	2,383,700
2016-07-27	113.59	113.59	112.01	112.54	103.49	1,731,100
2016-07-26	114.13	114.62	113.20	113.62	104.48	782,200
2016-07-25	113.97	114.04	113.46	113.95	104.79	566,500
2016-07-22	113.59	114.34	112.99	114.06	104.89	717,600
2016-07-21	114.48	114.49	112.71	113.19	104.09	961,400

← NewerPage 43 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.