Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	97.950	98.120	97.350	97.430	88.828	1,233,500
2015-10-29	97.900	98.270	97.580	97.750	89.120	1,431,000
2015-10-28	98.310	98.400	97.290	97.990	89.339	1,846,300
2015-10-27	97.650	98.230	97.150	98.030	89.376	1,093,400
2015-10-26	98.130	99.000	97.640	97.710	89.084	1,440,800
2015-10-23	97.560	98.000	96.120	97.940	89.293	1,240,700
2015-10-22	94.430	97.300	94.360	96.860	88.309	1,500,100
2015-10-21	94.900	94.980	93.360	93.870	85.583	1,489,300
2015-10-20	93.890	94.740	93.890	94.300	85.975	1,014,000
2015-10-19	93.530	94.390	92.490	94.080	85.774	1,079,900
2015-10-16	92.570	93.790	91.170	93.620	85.355	1,919,900
2015-10-15	91.050	92.480	90.820	92.430	84.270	2,137,300
2015-10-14	91.300	92.140	90.410	90.410	82.428	1,926,300
2015-10-13	92.510	93.200	91.260	91.360	83.294	1,770,600
2015-10-12	92.710	93.470	91.650	93.210	84.981	1,553,800
2015-10-09	92.330	93.260	92.290	92.700	84.516	1,334,200
2015-10-08	90.710	92.420	90.000	92.290	84.142	1,373,500
2015-10-07	90.900	91.490	89.280	90.960	82.930	1,647,000
2015-10-06	91.210	92.190	90.560	90.810	82.519	1,714,300
2015-10-05	90.000	91.500	89.460	91.310	82.974	1,525,800
2015-10-02	87.230	89.550	85.610	89.500	81.329	1,778,400
2015-10-01	88.660	89.720	87.830	88.860	80.747	2,583,900
2015-09-30	87.760	88.830	87.110	88.750	80.647	2,469,800
2015-09-29	86.180	87.180	85.870	86.830	78.903	1,724,800
2015-09-28	87.190	87.930	86.200	86.220	78.348	2,301,400
2015-09-25	88.680	89.590	87.440	87.880	79.857	2,328,200
2015-09-24	86.830	88.430	86.650	87.860	79.839	2,898,400
2015-09-23	86.460	88.370	86.310	87.590	79.593	2,251,100
2015-09-22	85.410	87.240	85.400	86.850	78.921	3,121,500
2015-09-21	85.550	87.300	85.170	86.810	78.885	3,351,900
2015-09-18	84.690	86.200	84.360	85.490	77.685	5,609,300
2015-09-17	86.900	87.370	85.280	85.770	77.940	6,863,300
2015-09-16	89.150	89.610	88.000	89.470	81.302	1,609,200
2015-09-15	89.130	89.770	88.360	88.990	80.866	1,791,200
2015-09-14	89.050	89.530	88.270	88.820	80.711	1,517,900
2015-09-11	87.460	89.410	87.150	89.310	81.156	2,615,900
2015-09-10	87.000	88.870	86.480	88.300	80.239	4,118,100
2015-09-09	87.780	88.330	86.310	86.640	78.730	3,002,900
2015-09-08	86.640	87.790	85.510	87.740	79.730	2,377,000
2015-09-04	84.620	85.820	84.110	85.130	77.358	3,192,000
2015-09-03	85.880	86.970	85.490	86.040	78.185	3,230,200
2015-09-02	85.690	85.960	84.060	85.830	77.994	2,687,700
2015-09-01	83.350	85.190	83.100	84.100	76.422	3,803,500
2015-08-31	85.460	85.960	84.450	85.750	77.921	3,343,900
2015-08-28	85.040	87.610	85.030	86.210	78.339	3,537,000
2015-08-27	84.390	86.630	83.630	86.600	78.694	4,322,200
2015-08-26	82.710	84.080	80.800	83.290	75.686	5,663,800
2015-08-25	86.720	86.850	79.630	79.870	72.578	4,786,900
2015-08-24	82.310	85.000	80.890	84.250	76.558	6,761,400
2015-08-21	91.060	93.000	85.110	89.280	81.129	8,703,000
2015-08-20	105.27	105.62	102.72	102.93	93.533	1,510,600
2015-08-19	106.49	107.07	104.78	106.27	96.568	1,864,300
2015-08-18	106.04	106.76	105.51	105.72	96.068	832,500
2015-08-17	105.20	105.77	104.50	105.56	95.923	871,200
2015-08-14	104.55	106.20	104.44	105.62	95.977	768,300
2015-08-13	105.02	105.34	103.76	104.90	95.323	767,000
2015-08-12	104.01	105.08	103.11	104.72	95.159	963,800
2015-08-11	103.70	104.66	103.08	104.62	95.069	1,327,900
2015-08-10	103.09	104.99	102.01	104.99	95.405	1,400,200
2015-08-07	104.05	105.44	103.45	105.44	95.814	1,604,400

← NewerPage 47 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.