Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	106.99	107.45	104.05	104.17	94.660	1,176,100
2015-08-05	106.04	107.75	106.04	106.78	97.031	700,800
2015-08-04	105.24	105.83	104.96	105.59	95.950	777,400
2015-08-03	104.67	105.78	104.30	105.05	95.459	987,900
2015-07-31	106.29	106.48	105.40	105.77	96.114	904,100
2015-07-30	104.94	106.06	103.98	105.74	96.086	593,800
2015-07-29	105.36	105.74	104.42	105.52	95.886	991,100
2015-07-28	105.04	105.71	103.66	105.64	95.995	1,288,100
2015-07-27	106.12	106.49	104.77	105.00	95.414	1,166,400
2015-07-24	107.55	107.81	106.48	106.69	96.950	834,200
2015-07-23	106.87	107.89	106.52	107.25	97.459	792,900
2015-07-22	106.16	107.12	106.16	106.72	96.977	812,200
2015-07-21	106.29	107.15	106.06	106.15	96.459	996,400
2015-07-20	106.82	107.17	106.48	106.63	96.895	994,900
2015-07-17	107.75	108.20	106.56	106.77	97.022	1,475,100
2015-07-16	107.23	108.11	106.88	108.10	98.231	1,003,700
2015-07-15	106.05	106.64	105.67	106.33	96.622	870,700
2015-07-14	105.52	106.11	105.21	105.83	96.168	676,700
2015-07-13	105.37	106.07	105.01	105.43	95.805	1,334,700
2015-07-10	104.94	104.94	103.60	104.36	94.832	862,600
2015-07-09	104.47	105.10	103.53	103.58	94.124	1,346,800
2015-07-08	101.90	104.14	101.90	103.43	93.987	3,095,300
2015-07-07	101.08	103.71	101.08	103.58	93.896	2,670,200
2015-07-06	100.29	101.96	100.12	101.92	92.392	1,908,500
2015-07-02	102.03	102.03	100.62	101.41	91.929	778,200
2015-07-01	101.64	102.38	100.78	101.62	92.120	1,340,500
2015-06-30	101.52	101.87	100.76	100.77	91.349	1,722,500
2015-06-29	102.20	102.65	100.83	101.02	91.576	1,491,000
2015-06-26	103.60	103.98	102.34	103.24	93.588	2,310,800
2015-06-25	103.36	104.18	102.92	103.60	93.915	1,406,500
2015-06-24	104.34	104.77	102.98	103.05	93.416	1,460,800
2015-06-23	105.65	105.67	104.24	104.76	94.966	1,211,100
2015-06-22	105.03	105.58	103.54	105.50	95.637	1,262,800
2015-06-19	104.08	104.76	103.70	104.32	94.567	1,427,600
2015-06-18	103.75	104.53	103.62	104.39	94.631	1,533,800
2015-06-17	103.88	104.33	103.20	103.84	94.132	884,900
2015-06-16	103.15	104.00	102.77	103.73	94.032	1,324,500
2015-06-15	104.07	104.07	102.62	103.05	93.416	1,771,000
2015-06-12	105.16	105.55	104.47	104.73	94.939	1,338,600
2015-06-11	107.93	107.95	105.77	105.83	95.936	2,473,200
2015-06-10	105.26	107.88	105.00	107.48	97.432	1,736,700
2015-06-09	104.45	104.92	103.90	104.64	94.857	1,304,100
2015-06-08	105.35	105.80	104.46	104.50	94.730	885,300
2015-06-05	104.67	106.17	104.67	105.60	95.728	1,173,600
2015-06-04	106.63	106.88	105.05	105.46	95.601	1,063,600
2015-06-03	106.24	106.84	105.74	106.84	96.852	960,500
2015-06-02	105.75	106.86	105.26	106.22	96.290	1,147,600
2015-06-01	104.77	106.97	104.09	106.42	96.471	1,805,300
2015-05-29	104.95	105.00	103.53	104.15	94.413	2,310,700
2015-05-28	104.75	105.22	104.49	105.09	95.265	1,051,200
2015-05-27	104.79	105.47	104.33	105.19	95.356	1,183,000
2015-05-26	105.55	106.26	103.98	104.67	94.884	2,369,000
2015-05-22	105.49	109.21	105.35	106.76	96.779	3,721,900
2015-05-21	103.62	104.74	103.22	104.16	94.422	2,266,500
2015-05-20	103.64	103.88	102.77	103.38	93.715	1,158,000
2015-05-19	102.93	103.81	102.60	103.27	93.615	1,393,500
2015-05-18	102.06	102.55	101.55	102.34	92.772	1,098,800
2015-05-15	104.17	104.24	102.17	102.33	92.763	1,322,500
2015-05-14	102.90	103.85	102.49	103.82	94.114	1,134,700
2015-05-13	101.88	102.76	101.34	102.24	92.682	581,800

← NewerPage 48 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.