Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	91.730	92.220	90.700	92.030	84.167	1,141,600
2016-01-27	92.410	93.260	90.450	90.770	83.015	944,100
2016-01-26	91.940	92.710	91.030	92.640	84.725	1,139,700
2016-01-25	93.470	93.660	91.590	91.730	83.893	1,310,200
2016-01-22	93.070	94.000	92.200	93.610	85.612	1,076,500
2016-01-21	92.800	93.670	91.210	91.950	84.094	1,461,700
2016-01-20	89.530	92.880	88.660	91.990	84.131	2,904,400
2016-01-19	92.840	93.140	90.040	90.880	83.116	2,468,100
2016-01-15	91.430	92.930	90.580	91.490	83.674	2,774,800
2016-01-14	92.310	95.470	91.140	94.320	86.262	2,545,900
2016-01-13	95.110	95.600	91.570	91.700	83.866	1,907,700
2016-01-12	94.690	95.160	93.560	94.850	86.747	1,300,800
2016-01-11	93.820	94.260	93.140	94.000	85.969	1,889,900
2016-01-08	94.940	96.000	93.020	93.140	85.183	2,004,700
2016-01-07	94.500	96.430	93.240	94.440	86.372	2,477,700
2016-01-06	94.430	96.480	94.160	96.290	87.789	2,433,200
2016-01-05	95.340	96.120	94.580	95.950	87.479	1,859,400
2016-01-04	94.190	94.890	93.140	94.380	86.048	2,809,000
2015-12-31	97.830	98.330	96.480	96.500	87.981	1,189,500
2015-12-30	99.110	99.410	98.220	98.280	89.603	660,900
2015-12-29	98.630	99.990	98.630	99.340	90.570	864,000
2015-12-28	97.100	98.250	96.920	98.220	89.549	693,000
2015-12-24	97.900	98.060	97.300	97.590	88.974	327,200
2015-12-23	97.760	98.210	97.260	98.000	89.348	761,800
2015-12-22	96.470	97.270	95.550	97.210	88.628	1,060,200
2015-12-21	96.020	96.690	94.680	95.680	87.233	1,322,400
2015-12-18	97.200	97.640	94.860	95.570	87.133	4,537,700
2015-12-17	99.310	99.990	97.870	97.870	89.230	1,596,600
2015-12-16	98.460	99.140	97.000	99.050	90.305	1,326,300
2015-12-15	97.470	99.360	96.890	97.980	89.330	1,747,100
2015-12-14	96.360	96.930	94.930	96.300	87.798	2,340,300
2015-12-11	95.860	96.910	95.850	96.120	87.634	2,269,800
2015-12-10	98.020	98.550	96.960	96.990	88.427	1,760,300
2015-12-09	98.110	99.690	97.340	97.720	89.093	1,571,200
2015-12-08	97.820	99.000	97.500	98.320	89.640	1,453,200
2015-12-07	98.720	99.020	98.240	98.830	90.105	1,721,700
2015-12-04	97.940	98.860	96.730	98.630	89.923	2,232,400
2015-12-03	99.460	99.910	95.940	96.380	87.871	2,878,800
2015-12-02	101.33	101.80	99.260	99.500	90.716	1,721,800
2015-12-01	100.94	102.58	100.61	101.79	92.804	2,322,400
2015-11-30	100.38	100.76	99.010	100.20	91.354	4,655,000
2015-11-27	100.09	100.76	99.650	100.18	91.336	1,109,400
2015-11-25	99.980	100.87	99.430	99.850	91.035	1,928,500
2015-11-24	100.04	100.75	97.720	99.760	90.953	3,368,000
2015-11-23	102.52	103.83	100.91	101.03	92.111	2,915,900
2015-11-20	106.28	108.00	101.17	103.20	94.089	6,622,300
2015-11-19	96.930	97.680	95.790	97.420	88.819	3,985,900
2015-11-18	96.530	96.890	95.620	96.620	88.090	3,705,300
2015-11-17	96.600	97.460	96.050	96.430	87.917	1,848,500
2015-11-16	96.890	97.570	95.980	96.900	88.345	1,599,200
2015-11-13	98.030	98.690	96.260	96.530	88.008	1,540,100
2015-11-12	99.170	99.790	98.000	98.050	89.394	849,800
2015-11-11	99.420	100.63	98.780	99.390	90.615	1,314,200
2015-11-10	97.440	98.970	97.030	98.880	90.150	944,100
2015-11-09	98.180	98.210	96.750	97.510	88.901	1,119,400
2015-11-06	97.790	98.540	97.130	98.280	89.603	960,900
2015-11-05	99.210	99.500	97.410	97.780	89.148	1,348,900
2015-11-04	97.720	99.150	97.000	98.850	90.123	1,347,200
2015-11-03	97.160	97.970	97.050	97.710	89.084	1,455,100
2015-11-02	98.050	98.200	97.370	97.510	88.901	1,512,300

← NewerPage 46 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.