Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	89.630	90.280	89.450	90.250	81.603	2,357,900
2015-02-12	89.180	89.690	88.680	89.390	80.825	1,969,300
2015-02-11	89.370	89.780	88.550	88.790	80.282	1,863,100
2015-02-10	88.500	89.270	88.110	89.140	80.599	1,817,500
2015-02-09	87.670	88.910	86.970	87.840	79.423	2,200,600
2015-02-06	90.660	91.150	87.330	87.830	79.414	3,880,400
2015-02-05	90.470	91.800	90.200	91.710	82.923	1,084,500
2015-02-04	89.970	91.140	89.800	90.540	81.865	1,483,500
2015-02-03	88.540	90.520	88.540	90.500	81.829	1,998,100
2015-02-02	87.510	88.860	85.770	88.280	79.821	1,772,300
2015-01-30	87.960	88.500	86.730	86.820	78.501	1,900,300
2015-01-29	87.320	88.790	87.040	88.450	79.975	1,617,400
2015-01-28	89.310	89.530	87.490	87.500	79.116	1,541,900
2015-01-27	88.190	89.500	87.500	88.450	79.975	1,520,500
2015-01-26	89.460	89.620	88.650	89.360	80.798	2,058,600
2015-01-23	89.390	90.110	88.900	89.420	80.852	2,138,600
2015-01-22	86.930	89.260	86.270	88.790	80.282	2,997,400
2015-01-21	85.920	87.930	85.920	86.400	78.121	1,770,600
2015-01-20	87.050	87.970	86.170	87.420	79.044	1,843,200
2015-01-16	84.950	86.440	84.750	86.420	78.139	1,393,700
2015-01-15	86.150	86.640	84.890	85.080	76.928	910,500
2015-01-14	85.200	86.260	85.080	86.230	77.968	1,618,100
2015-01-13	87.590	88.920	85.630	86.310	78.040	1,553,600
2015-01-12	87.900	88.270	86.480	86.720	78.411	1,834,600
2015-01-09	90.330	90.500	87.860	87.970	79.541	2,217,700
2015-01-08	89.180	90.630	89.120	89.860	81.250	1,947,100
2015-01-07	87.970	89.040	87.870	88.670	80.174	1,657,600
2015-01-06	90.810	91.200	87.610	88.060	79.396	2,283,800
2015-01-05	90.300	91.340	89.740	90.850	81.912	2,493,300
2015-01-02	92.210	93.160	90.370	91.210	82.236	1,880,300
2014-12-31	93.180	93.890	92.160	92.190	83.120	1,050,500
2014-12-30	93.170	94.040	92.640	93.110	83.949	903,900
2014-12-29	94.080	94.460	93.730	93.760	84.536	678,400
2014-12-26	94.520	94.950	94.110	94.190	84.923	638,600
2014-12-24	95.300	95.430	94.580	94.590	85.284	352,500
2014-12-23	95.100	95.370	94.690	95.150	85.789	935,200
2014-12-22	94.450	95.240	94.080	94.690	85.374	1,201,000
2014-12-19	94.260	95.840	93.820	93.920	84.680	2,988,800
2014-12-18	92.800	94.480	92.090	94.480	85.185	3,064,700
2014-12-17	92.030	93.200	91.390	92.880	83.742	2,382,800
2014-12-16	92.600	93.880	91.940	92.110	83.048	2,249,400
2014-12-15	93.020	93.300	91.600	92.670	83.553	2,290,700
2014-12-12	90.700	93.340	90.700	92.170	83.102	1,934,000
2014-12-11	93.140	94.060	92.570	93.370	84.184	2,180,100
2014-12-10	92.700	93.470	91.570	92.560	83.454	1,631,000
2014-12-09	90.840	92.990	90.450	92.720	83.598	1,283,300
2014-12-08	93.470	94.000	92.700	93.360	84.175	1,032,300
2014-12-05	94.130	94.130	93.210	93.680	84.463	1,083,200
2014-12-04	93.460	93.910	92.970	93.870	84.635	903,900
2014-12-03	93.240	94.010	93.020	93.700	84.481	1,083,300
2014-12-02	94.150	94.250	93.210	93.330	84.148	2,124,100
2014-12-01	93.250	94.900	93.240	94.120	84.860	1,808,700
2014-11-28	92.770	94.340	92.680	93.870	84.635	949,800
2014-11-26	92.000	92.930	92.000	92.240	83.165	1,411,800
2014-11-25	92.200	93.230	92.030	92.660	83.544	1,330,900
2014-11-24	92.010	92.990	91.790	92.670	83.553	1,717,200
2014-11-21	95.340	95.420	91.710	91.720	82.696	3,773,000
2014-11-20	91.060	91.070	90.410	90.730	81.804	1,677,500
2014-11-19	91.200	91.520	90.620	91.420	82.426	1,302,600
2014-11-18	91.010	91.760	90.940	91.340	82.354	1,577,100

← NewerPage 50 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.