Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	90.710	91.400	90.430	90.930	81.984	1,806,200
2014-11-14	90.370	90.710	89.720	90.690	81.768	917,900
2014-11-13	89.870	90.450	89.490	90.440	81.542	1,133,900
2014-11-12	90.430	90.700	89.470	89.620	80.803	1,291,200
2014-11-11	90.000	90.910	89.920	90.710	81.786	1,324,800
2014-11-10	88.750	90.000	88.530	89.880	81.037	1,032,600
2014-11-07	89.300	89.370	88.610	88.810	80.073	790,700
2014-11-06	88.870	89.190	88.480	89.130	80.361	950,100
2014-11-05	88.510	89.150	88.210	88.730	80.000	1,193,200
2014-11-04	88.130	88.970	88.050	88.450	79.748	872,800
2014-11-03	88.240	88.810	87.870	88.340	79.649	858,700
2014-10-31	88.610	88.840	87.650	88.010	79.351	1,537,300
2014-10-30	85.680	87.070	85.580	86.830	78.287	893,600
2014-10-29	86.020	86.450	85.440	85.880	77.431	1,340,000
2014-10-28	85.460	86.440	85.400	86.330	77.837	1,706,300
2014-10-27	84.880	85.640	84.700	85.010	76.646	1,354,200
2014-10-24	84.090	85.040	83.660	84.960	76.601	1,103,100
2014-10-23	82.960	83.880	82.060	83.530	75.312	1,323,500
2014-10-22	83.340	83.690	81.940	81.960	73.896	1,173,100
2014-10-21	81.790	83.380	81.060	83.370	75.168	1,524,000
2014-10-20	80.720	81.250	80.180	81.040	73.067	1,229,300
2014-10-17	79.660	81.370	79.250	81.030	73.058	2,479,800
2014-10-16	78.150	79.320	78.010	78.640	70.903	1,527,100
2014-10-15	78.250	79.990	77.960	79.500	71.678	2,272,200
2014-10-14	80.280	80.610	79.190	79.390	71.579	1,906,300
2014-10-13	79.960	80.400	78.780	79.680	71.841	3,108,300
2014-10-10	81.800	83.220	80.170	80.170	72.283	1,812,000
2014-10-09	83.680	83.680	81.420	81.810	73.761	1,796,100
2014-10-08	82.310	83.900	81.630	83.800	75.555	1,693,300
2014-10-07	84.030	84.650	82.440	82.470	74.131	1,716,700
2014-10-06	85.630	85.860	84.360	84.660	76.099	1,142,900
2014-10-03	84.880	85.450	84.780	85.260	76.639	1,991,300
2014-10-02	85.030	85.440	83.320	84.520	75.974	2,613,600
2014-10-01	87.360	87.720	85.520	85.720	77.052	2,010,300
2014-09-30	87.480	88.790	87.330	87.650	78.787	2,967,600
2014-09-29	85.110	87.960	85.050	87.780	78.904	2,375,700
2014-09-26	84.820	86.130	84.620	86.050	77.349	2,543,900
2014-09-25	86.270	86.500	84.810	84.850	76.270	2,106,700
2014-09-24	85.500	87.310	85.410	86.690	77.924	2,105,900
2014-09-23	85.690	86.220	85.410	85.420	76.783	1,412,300
2014-09-22	86.190	86.500	84.960	85.520	76.872	1,840,000
2014-09-19	86.130	86.880	85.860	86.720	77.951	3,096,700
2014-09-18	84.540	85.680	84.370	85.660	76.998	1,241,200
2014-09-17	83.610	84.680	83.590	84.310	75.785	1,550,800
2014-09-16	83.670	86.750	83.450	83.780	75.308	1,427,400
2014-09-15	84.000	84.200	83.170	83.620	75.165	1,255,400
2014-09-12	84.810	85.110	83.830	83.990	75.497	2,464,300
2014-09-11	84.370	85.370	84.270	85.160	76.549	1,453,500
2014-09-10	83.720	84.700	83.530	84.580	76.028	1,587,900
2014-09-09	83.850	84.010	83.280	83.450	75.012	908,000
2014-09-08	83.580	84.580	83.470	84.160	75.650	1,116,000
2014-09-05	82.390	83.990	82.240	83.980	75.488	1,484,900
2014-09-04	82.930	82.930	82.010	82.260	73.942	1,230,800
2014-09-03	83.010	83.170	82.000	82.120	73.816	1,616,900
2014-09-02	83.350	83.670	82.730	82.880	74.499	1,429,300
2014-08-29	83.640	83.640	82.600	83.180	74.769	1,267,200
2014-08-28	82.590	83.600	82.210	83.360	74.931	1,750,800
2014-08-27	82.950	83.000	82.180	82.660	74.302	1,837,100
2014-08-26	82.910	83.630	82.620	82.640	74.284	1,750,700
2014-08-25	83.220	83.440	81.600	82.900	74.517	3,519,200

← NewerPage 51 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.