Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	79.090	79.730	78.900	79.110	70.944	1,484,600
2014-05-28	80.330	80.330	79.060	79.080	70.917	1,493,600
2014-05-27	79.780	80.440	79.420	80.140	71.868	1,336,800
2014-05-23	78.570	79.800	78.350	79.590	71.375	1,777,800
2014-05-22	77.280	78.820	77.160	78.320	70.236	1,975,300
2014-05-21	74.000	78.400	73.500	77.470	69.474	3,935,200
2014-05-20	76.810	77.270	76.150	76.840	68.909	2,863,000
2014-05-19	75.350	77.160	75.320	77.070	69.115	2,274,300
2014-05-16	74.470	75.590	73.830	75.510	67.716	2,064,700
2014-05-15	74.940	75.460	73.740	74.080	66.433	1,623,900
2014-05-14	75.440	75.650	74.870	74.990	67.250	987,700
2014-05-13	76.200	76.290	75.440	75.690	67.877	947,100
2014-05-12	75.180	76.500	75.130	76.110	68.254	1,233,700
2014-05-09	74.510	75.280	74.030	74.920	67.187	880,900
2014-05-08	74.320	75.480	73.820	74.620	66.918	1,266,500
2014-05-07	74.500	75.000	73.660	74.320	66.649	1,134,100
2014-05-06	75.510	75.710	74.640	74.670	66.963	901,200
2014-05-05	74.840	75.630	74.410	75.570	67.770	958,000
2014-05-02	76.160	76.250	75.260	75.290	67.519	902,200
2014-05-01	75.690	76.770	75.420	75.930	68.093	1,356,600
2014-04-30	74.930	75.840	74.920	75.750	67.931	1,549,400
2014-04-29	75.150	75.820	74.850	75.400	67.617	1,823,600
2014-04-28	75.850	76.010	74.030	74.690	66.981	2,138,800
2014-04-25	74.670	77.150	74.560	75.340	67.563	3,736,600
2014-04-24	75.080	77.270	74.010	74.160	66.505	1,488,200
2014-04-23	74.430	74.790	74.070	74.390	66.711	1,151,000
2014-04-22	74.600	75.790	74.440	74.840	67.115	2,162,000
2014-04-21	74.160	74.490	73.700	74.000	66.362	1,802,800
2014-04-17	74.070	74.750	73.660	74.030	66.389	1,463,300
2014-04-16	74.100	74.490	73.500	74.270	66.604	1,100,600
2014-04-15	73.340	74.060	72.810	73.740	66.129	1,999,700
2014-04-14	73.390	73.860	72.810	73.380	65.806	1,934,100
2014-04-11	73.310	73.720	72.440	72.520	65.034	2,290,400
2014-04-10	75.040	75.160	73.440	73.590	65.994	1,791,500
2014-04-09	74.550	75.130	74.120	75.110	67.357	1,337,400
2014-04-08	74.790	75.750	74.410	74.540	66.846	2,374,800
2014-04-07	76.960	77.190	74.300	74.790	66.900	2,731,900
2014-04-04	79.090	79.360	77.130	77.190	69.047	2,219,200
2014-04-03	79.000	79.430	78.080	78.580	70.290	2,007,300
2014-04-02	78.690	79.220	78.310	78.970	70.639	1,543,100
2014-04-01	77.980	78.920	77.730	78.890	70.567	2,108,200
2014-03-31	78.270	78.670	77.550	77.730	69.530	1,942,300
2014-03-28	77.770	78.250	77.420	77.770	69.565	960,200
2014-03-27	77.410	77.960	76.910	77.580	69.395	1,893,100
2014-03-26	79.090	79.090	77.700	77.720	69.521	1,630,300
2014-03-25	79.380	79.710	77.950	78.670	70.370	1,366,300
2014-03-24	79.360	79.810	78.010	78.810	70.496	1,623,700
2014-03-21	81.540	81.540	79.390	79.440	71.059	2,257,100
2014-03-20	79.940	80.700	79.810	80.690	72.177	841,200
2014-03-19	80.280	80.750	79.640	80.210	71.748	1,168,700
2014-03-18	80.490	80.850	80.190	80.660	72.151	1,157,300
2014-03-17	80.240	81.180	80.010	80.550	72.052	1,184,900
2014-03-14	80.150	80.390	79.590	79.910	71.480	1,308,800
2014-03-13	81.160	81.440	79.940	80.150	71.694	1,558,500
2014-03-12	81.090	81.190	80.490	80.930	72.392	2,117,900
2014-03-11	82.060	82.400	80.830	81.270	72.696	1,682,700
2014-03-10	81.760	82.330	81.310	81.820	73.188	2,189,000
2014-03-07	81.290	82.380	80.570	82.200	73.528	2,778,000
2014-03-06	80.450	81.120	80.440	80.730	72.213	1,297,800
2014-03-05	80.890	80.890	80.120	80.630	72.124	1,884,900

← NewerPage 53 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.