Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	85.290	86.800	82.110	83.570	75.120	5,152,200
2014-08-21	85.150	85.890	84.730	85.810	77.133	1,697,400
2014-08-20	85.210	85.490	84.530	85.270	76.648	1,394,600
2014-08-19	84.340	85.580	84.340	85.390	76.756	1,614,100
2014-08-18	84.220	84.670	83.900	84.430	75.893	1,411,400
2014-08-15	84.250	84.880	83.120	83.720	75.254	3,122,000
2014-08-14	83.480	83.880	83.190	83.810	75.335	1,089,800
2014-08-13	82.400	83.650	82.010	83.380	74.949	1,260,900
2014-08-12	81.630	82.150	81.330	82.030	73.735	1,190,100
2014-08-11	81.700	82.280	81.300	81.800	73.529	521,100
2014-08-08	80.930	81.480	80.510	81.380	73.151	745,700
2014-08-07	81.140	81.760	80.580	80.840	72.666	735,200
2014-08-06	80.390	81.150	80.110	80.960	72.774	869,000
2014-08-05	80.920	81.290	80.210	80.450	72.315	819,500
2014-08-04	80.620	81.160	80.260	81.020	72.827	871,500
2014-08-01	79.670	82.140	79.670	80.560	72.414	1,226,400
2014-07-31	83.020	83.190	81.880	81.970	73.681	1,638,500
2014-07-30	83.090	83.540	82.490	83.290	74.868	935,600
2014-07-29	82.990	83.490	82.520	82.680	74.320	1,128,400
2014-07-28	82.510	83.080	82.180	82.850	74.472	530,100
2014-07-25	82.340	82.840	82.240	82.640	74.284	513,500
2014-07-24	82.060	83.090	81.990	82.590	74.239	1,354,500
2014-07-23	81.970	82.300	81.690	82.030	73.735	829,500
2014-07-22	81.680	82.950	81.670	82.130	73.825	993,600
2014-07-21	81.650	81.930	80.830	81.430	73.196	1,107,700
2014-07-18	81.250	81.960	80.800	81.920	73.636	1,108,100
2014-07-17	81.120	81.620	80.730	80.780	72.612	1,191,000
2014-07-16	81.240	81.900	81.210	81.530	73.286	968,900
2014-07-15	81.390	81.720	80.960	81.170	72.962	1,128,900
2014-07-14	80.880	81.560	80.490	81.330	73.106	933,000
2014-07-11	80.690	80.780	80.170	80.450	72.315	1,044,700
2014-07-10	80.110	80.770	80.060	80.420	72.288	1,078,100
2014-07-09	81.350	81.670	80.730	81.060	72.863	922,600
2014-07-08	80.790	81.390	80.790	81.150	72.944	1,594,000
2014-07-07	81.290	81.940	80.800	81.220	72.836	1,393,600
2014-07-03	81.200	82.460	81.080	82.230	73.742	1,036,200
2014-07-02	80.910	81.490	80.850	81.300	72.908	926,700
2014-07-01	80.500	81.550	80.470	81.280	72.890	1,360,800
2014-06-30	80.980	81.210	80.410	80.530	72.218	1,516,700
2014-06-27	80.590	81.370	80.590	81.320	72.926	1,758,100
2014-06-26	81.250	81.250	80.210	80.960	72.603	1,276,600
2014-06-25	80.040	81.180	80.030	81.120	72.747	1,158,700
2014-06-24	79.690	80.930	79.390	80.550	72.236	1,769,500
2014-06-23	79.300	79.700	79.170	79.670	71.446	1,000,100
2014-06-20	79.720	79.720	78.810	79.500	71.294	1,868,800
2014-06-19	81.990	81.990	78.840	79.290	71.106	1,082,400
2014-06-18	78.630	79.440	78.630	79.330	71.142	1,358,900
2014-06-17	78.670	79.130	78.610	78.840	70.702	1,394,400
2014-06-16	78.550	79.110	78.520	78.910	70.765	1,274,900
2014-06-13	79.070	79.280	78.740	78.990	70.837	1,006,400
2014-06-12	78.880	79.210	78.700	78.910	70.765	1,375,600
2014-06-11	78.630	79.210	78.350	79.170	70.998	1,262,000
2014-06-10	79.450	79.940	78.760	79.160	70.989	1,284,700
2014-06-09	79.750	80.620	79.510	79.840	71.599	1,235,700
2014-06-06	79.840	80.050	79.380	80.030	71.769	1,399,500
2014-06-05	79.200	79.660	78.810	79.360	71.168	1,623,400
2014-06-04	79.100	79.480	79.040	79.300	71.115	949,400
2014-06-03	79.170	79.490	79.060	79.390	71.195	1,267,800
2014-06-02	79.390	79.710	79.010	79.430	71.231	675,100
2014-05-30	79.420	79.460	78.890	79.290	71.106	1,562,200

← NewerPage 52 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.