Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	102.15	102.59	101.89	102.36	93.883	888,900
2016-04-22	102.04	102.44	100.76	102.33	93.855	1,614,200
2016-04-21	103.74	103.93	102.28	102.30	93.828	1,218,900
2016-04-20	104.25	104.51	103.55	103.74	95.149	880,900
2016-04-19	104.09	104.34	103.10	103.92	95.314	767,200
2016-04-18	102.56	104.00	102.35	103.79	95.194	1,158,400
2016-04-15	103.17	103.65	102.09	102.83	94.314	1,628,000
2016-04-14	103.96	104.05	102.82	102.93	94.406	1,270,600
2016-04-13	102.97	103.55	102.71	103.31	94.754	1,358,600
2016-04-12	102.64	103.10	101.84	102.71	94.204	1,451,300
2016-04-11	104.06	104.06	102.30	102.62	94.121	999,700
2016-04-08	103.86	104.11	102.92	103.38	94.818	654,100
2016-04-07	104.33	104.44	102.64	103.17	94.626	1,278,200
2016-04-06	103.92	105.32	103.60	105.13	96.148	807,800
2016-04-05	104.43	104.86	103.78	103.90	95.023	956,600
2016-04-04	104.91	105.28	104.63	104.96	95.993	894,100
2016-04-01	103.77	104.78	103.52	104.69	95.746	844,900
2016-03-31	102.75	104.51	102.47	104.01	95.124	2,232,400
2016-03-30	103.00	103.40	102.51	103.18	94.365	969,700
2016-03-29	101.59	102.93	101.19	102.57	93.807	938,000
2016-03-28	101.87	102.31	101.54	102.05	93.331	997,800
2016-03-24	101.38	102.12	100.69	101.89	93.185	1,331,800
2016-03-23	101.67	102.05	101.06	101.70	93.011	1,630,600
2016-03-22	101.67	102.52	101.29	102.15	93.423	1,165,400
2016-03-21	101.46	102.01	100.93	102.01	93.295	968,800
2016-03-18	101.34	102.29	100.03	102.01	93.295	3,012,400
2016-03-17	100.11	101.22	99.600	100.83	92.216	1,384,700
2016-03-16	99.400	100.54	98.740	100.29	91.722	1,221,900
2016-03-15	99.140	99.690	98.710	99.330	90.844	1,012,300
2016-03-14	99.610	100.17	99.210	99.430	90.935	1,181,400
2016-03-11	98.780	100.28	98.050	99.960	91.420	1,544,200
2016-03-10	99.550	100.27	96.850	98.020	89.646	1,677,900
2016-03-09	99.390	100.01	98.910	99.470	90.972	1,548,800
2016-03-08	98.640	100.25	98.400	99.270	90.789	2,051,400
2016-03-07	98.150	99.750	97.590	99.380	90.890	1,996,800
2016-03-04	98.110	99.260	97.050	99.180	90.707	1,904,500
2016-03-03	98.060	98.480	96.390	97.710	89.362	1,851,500
2016-03-02	98.530	99.640	98.060	98.630	90.204	1,607,900
2016-03-01	97.670	98.860	96.580	98.860	90.414	2,194,700
2016-02-29	95.370	97.320	94.960	96.640	88.384	2,671,300
2016-02-26	100.91	101.00	94.100	95.750	87.570	3,809,500
2016-02-25	99.100	100.16	97.940	100.07	91.521	2,335,500
2016-02-24	96.350	98.980	95.410	98.830	90.387	2,177,200
2016-02-23	97.540	98.120	96.240	97.360	89.042	1,859,300
2016-02-22	98.180	98.710	97.000	98.250	89.856	1,620,700
2016-02-19	96.520	97.610	95.310	97.190	88.887	1,901,300
2016-02-18	97.790	98.660	96.100	96.470	88.228	1,768,500
2016-02-17	95.820	98.680	95.410	98.360	89.957	1,726,100
2016-02-16	93.700	95.810	93.680	95.360	87.213	2,240,200
2016-02-12	92.970	94.700	91.500	94.560	86.481	2,177,700
2016-02-11	88.170	92.070	88.170	91.410	83.600	1,991,700
2016-02-10	91.280	92.410	89.950	90.260	82.549	1,897,700
2016-02-09	90.080	92.140	89.490	90.130	82.430	1,922,800
2016-02-08	90.910	91.230	88.880	90.920	83.152	2,744,500
2016-02-05	96.090	96.250	91.240	91.790	83.948	2,911,100
2016-02-04	95.780	96.930	94.850	96.750	88.484	1,653,000
2016-02-03	95.000	96.410	94.000	95.890	87.698	1,864,200
2016-02-02	95.310	95.660	93.970	94.150	86.106	2,436,000
2016-02-01	95.280	96.970	94.360	96.370	88.137	1,325,700
2016-01-29	92.720	95.630	92.090	95.510	87.350	2,120,500

← NewerPage 45 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.