Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	101.85	102.74	101.01	102.26	92.700	732,100
2015-05-11	102.40	102.94	102.18	102.33	92.763	647,400
2015-05-08	101.29	103.10	100.79	102.75	93.144	1,440,600
2015-05-07	99.720	100.42	99.400	100.07	90.715	820,800
2015-05-06	100.38	100.43	99.020	99.540	90.234	903,000
2015-05-05	100.80	101.44	99.870	100.01	90.660	944,400
2015-05-04	100.58	101.68	100.35	101.29	91.820	868,000
2015-05-01	100.33	100.86	100.05	100.59	91.186	1,003,600
2015-04-30	100.70	101.72	99.810	100.33	90.950	1,267,800
2015-04-29	100.92	102.09	100.80	101.18	91.721	1,076,800
2015-04-28	101.12	102.17	100.83	101.65	92.147	885,800
2015-04-27	101.46	101.94	101.00	101.60	92.101	958,900
2015-04-24	101.91	101.91	100.48	101.23	91.766	949,300
2015-04-23	99.780	101.95	99.560	101.45	91.966	1,526,900
2015-04-22	98.550	100.25	98.500	100.16	90.796	2,701,100
2015-04-21	97.310	98.030	96.700	97.240	88.149	1,061,700
2015-04-20	96.400	97.160	96.050	96.650	87.614	1,182,600
2015-04-17	96.510	96.710	95.330	95.580	86.644	1,550,800
2015-04-16	97.290	97.490	96.910	97.390	88.285	1,465,000
2015-04-15	98.400	98.660	97.820	97.960	88.802	955,500
2015-04-14	97.830	98.120	97.100	97.880	88.729	1,823,400
2015-04-13	98.000	99.180	97.890	97.890	88.738	1,223,000
2015-04-10	97.840	99.110	97.570	98.890	89.645	1,666,400
2015-04-09	97.880	98.400	97.290	97.930	88.775	806,300
2015-04-08	97.020	98.330	97.020	97.920	88.766	1,305,800
2015-04-07	98.220	98.620	97.320	97.350	88.022	1,231,700
2015-04-06	97.450	98.780	96.920	97.850	88.474	1,332,300
2015-04-02	97.690	98.710	97.350	98.500	89.062	1,080,600
2015-04-01	96.820	97.700	96.250	97.680	88.321	1,304,100
2015-03-31	97.340	98.630	96.960	96.960	87.670	1,871,600
2015-03-30	97.800	98.750	97.800	98.230	88.818	876,100
2015-03-27	96.650	97.290	96.040	97.060	87.760	1,023,100
2015-03-26	96.740	97.600	96.320	96.950	87.661	788,300
2015-03-25	99.650	99.700	97.300	97.320	87.995	1,437,300
2015-03-24	100.02	100.72	99.690	99.700	90.147	1,476,200
2015-03-23	100.86	100.86	100.06	100.13	90.536	1,166,500
2015-03-20	100.42	100.88	100.15	100.43	90.807	3,435,400
2015-03-19	99.810	100.38	99.780	99.780	90.219	1,195,000
2015-03-18	98.650	100.66	98.440	99.930	90.355	1,437,700
2015-03-17	98.750	99.380	98.410	98.980	89.496	1,453,400
2015-03-16	98.100	99.750	97.800	99.380	89.858	1,451,700
2015-03-13	96.340	97.990	96.320	97.770	88.402	1,736,700
2015-03-12	95.400	96.740	95.240	96.680	87.416	794,000
2015-03-11	95.440	96.120	95.010	95.180	86.060	1,059,000
2015-03-10	96.660	96.950	95.380	95.390	86.250	1,348,100
2015-03-09	97.660	97.900	96.910	97.650	88.293	1,215,800
2015-03-06	97.640	98.260	97.130	97.410	88.076	1,641,700
2015-03-05	97.580	98.180	96.830	98.120	88.718	1,121,600
2015-03-04	97.410	98.080	96.880	97.450	88.113	1,142,900
2015-03-03	98.330	98.550	97.600	98.000	88.610	1,310,800
2015-03-02	97.560	98.690	97.240	98.680	89.225	997,300
2015-02-27	97.310	97.910	97.120	97.630	88.275	1,298,100
2015-02-26	97.530	98.070	97.280	97.680	88.321	1,061,000
2015-02-25	97.170	98.090	97.020	97.640	88.284	1,380,700
2015-02-24	96.210	97.440	95.930	97.380	88.049	1,400,500
2015-02-23	96.530	96.720	95.930	96.340	87.109	1,831,200
2015-02-20	94.910	96.890	94.100	96.720	87.453	4,828,500
2015-02-19	89.720	91.250	89.270	91.110	82.380	2,810,100
2015-02-18	90.000	90.290	89.060	89.760	81.159	2,404,400
2015-02-17	90.060	90.300	89.510	90.090	81.458	2,884,800

← NewerPage 49 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.