Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	112.78	115.29	112.72	114.79	105.56	1,555,100
2016-07-19	115.07	115.49	114.56	114.78	105.55	865,600
2016-07-18	114.89	115.75	114.55	115.25	105.98	737,400
2016-07-15	116.58	116.58	114.46	114.98	105.74	2,158,400
2016-07-14	116.52	116.87	115.64	116.39	107.03	881,500
2016-07-13	116.96	116.97	115.91	115.92	106.60	967,100
2016-07-12	116.45	116.72	115.50	116.34	106.99	1,199,200
2016-07-11	116.05	116.40	115.35	115.63	106.33	1,535,900
2016-07-08	115.00	116.03	113.98	115.48	106.20	1,507,500
2016-07-07	113.19	114.26	112.87	114.25	104.79	1,074,400
2016-07-06	112.04	113.33	111.87	113.28	103.90	1,328,500
2016-07-05	111.51	113.02	111.24	112.74	103.40	1,578,200
2016-07-01	111.73	112.48	111.35	111.91	102.64	1,017,500
2016-06-30	109.37	111.79	109.10	111.61	102.37	2,191,500
2016-06-29	106.61	109.37	106.61	109.29	100.24	1,645,800
2016-06-28	105.20	106.06	104.73	105.99	97.212	1,643,600
2016-06-27	104.24	104.82	103.03	104.18	95.552	1,769,400
2016-06-24	103.86	106.48	103.60	105.33	96.607	5,050,300
2016-06-23	108.03	108.95	107.12	108.95	99.927	1,418,500
2016-06-22	107.76	107.89	106.38	106.45	97.634	1,453,600
2016-06-21	107.63	108.24	107.11	107.90	98.964	1,817,600
2016-06-20	106.33	107.74	106.05	107.35	98.460	1,397,100
2016-06-17	106.28	106.44	104.72	105.36	96.634	1,689,300
2016-06-16	105.84	106.71	105.24	106.49	97.671	863,200
2016-06-15	106.79	106.89	106.13	106.28	97.478	1,197,900
2016-06-14	105.30	106.46	104.79	106.22	97.423	874,300
2016-06-13	105.59	106.97	105.59	105.66	96.910	1,342,800
2016-06-10	105.85	107.16	105.77	106.44	97.625	1,397,800
2016-06-09	107.08	107.58	106.70	107.52	98.615	1,490,600
2016-06-08	108.69	108.85	107.32	107.43	98.533	1,436,700
2016-06-07	108.30	108.95	108.24	108.45	99.468	1,282,500
2016-06-06	107.36	108.39	107.08	108.13	99.175	1,548,900
2016-06-03	107.61	107.77	106.72	107.45	98.551	1,732,600
2016-06-02	106.93	108.25	106.50	108.12	99.166	1,137,600
2016-06-01	105.85	107.46	105.63	107.20	98.322	1,304,200
2016-05-31	108.00	108.68	105.91	106.66	97.827	2,598,600
2016-05-27	107.29	107.93	106.84	107.89	98.955	1,386,300
2016-05-26	105.00	107.74	104.88	106.83	97.983	2,659,000
2016-05-25	103.03	105.95	101.81	105.02	96.323	4,732,600
2016-05-24	105.14	107.46	105.09	107.31	98.423	2,834,900
2016-05-23	103.64	105.04	103.55	104.62	95.956	2,066,300
2016-05-20	101.89	103.58	101.59	103.03	94.497	1,169,900
2016-05-19	101.77	102.47	100.72	101.42	93.021	834,400
2016-05-18	102.22	103.11	101.81	102.70	94.195	1,043,100
2016-05-17	103.52	103.62	101.88	102.15	93.690	912,300
2016-05-16	102.25	104.54	102.09	103.73	95.139	1,046,700
2016-05-13	102.12	103.17	102.00	102.03	93.580	781,900
2016-05-12	102.41	103.06	101.21	102.21	93.745	713,300
2016-05-11	102.79	103.52	102.23	102.32	93.846	617,300
2016-05-10	102.20	102.85	101.44	102.80	94.286	731,900
2016-05-09	101.36	102.42	101.18	101.67	93.250	714,800
2016-05-06	99.570	101.23	99.250	101.04	92.672	883,200
2016-05-05	100.15	101.34	100.00	100.40	92.085	1,063,300
2016-05-04	101.03	101.25	99.600	99.890	91.617	1,189,700
2016-05-03	101.43	101.90	100.70	101.40	93.002	891,700
2016-05-02	101.40	102.33	100.62	102.21	93.745	1,806,200
2016-04-29	100.48	101.09	99.200	100.89	92.535	1,613,600
2016-04-28	102.66	102.81	101.07	101.37	92.975	1,329,300
2016-04-27	103.96	104.47	102.58	103.51	94.938	1,026,700
2016-04-26	104.59	105.00	103.12	103.92	95.314	1,234,700

← NewerPage 44 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.