Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	78.530	81.240	78.510	80.910	72.374	3,059,900
2014-03-03	78.590	78.740	77.230	77.870	69.655	1,622,300
2014-02-28	77.390	78.300	77.270	78.150	69.905	2,318,100
2014-02-27	77.670	78.160	77.090	78.100	69.861	1,289,500
2014-02-26	81.210	81.210	77.230	77.700	69.503	1,233,100
2014-02-25	77.550	77.660	76.650	77.330	69.172	1,527,300
2014-02-24	76.670	78.180	76.410	77.410	69.243	2,680,200
2014-02-21	75.470	78.740	74.200	77.240	69.091	5,414,300
2014-02-20	73.670	74.190	73.040	73.850	66.059	1,894,000
2014-02-19	73.190	73.900	72.860	73.420	65.674	2,359,700
2014-02-18	71.900	73.260	71.680	73.050	65.343	2,489,500
2014-02-14	70.550	71.870	70.320	71.690	64.127	2,490,600
2014-02-13	69.490	70.760	69.120	70.720	63.259	3,164,900
2014-02-12	71.500	72.720	69.020	69.720	62.365	5,066,600
2014-02-11	71.400	73.000	71.400	72.720	65.048	1,853,900
2014-02-10	71.540	71.570	70.990	71.450	63.912	1,774,800
2014-02-07	71.290	71.730	71.010	71.450	63.912	2,112,100
2014-02-06	70.730	71.360	70.730	71.030	63.536	1,590,600
2014-02-05	70.540	71.010	70.360	70.750	63.286	1,462,700
2014-02-04	70.960	71.170	70.700	70.910	63.429	1,732,300
2014-02-03	73.490	73.790	70.710	70.810	63.340	2,489,300
2014-01-31	73.260	73.550	72.660	73.250	65.522	2,103,800
2014-01-30	73.470	74.560	73.200	74.190	66.363	1,140,800
2014-01-29	73.280	73.990	72.890	73.180	65.460	1,618,500
2014-01-28	73.350	74.120	73.180	73.480	65.728	1,776,500
2014-01-27	73.180	73.490	72.830	73.060	65.352	1,670,700
2014-01-24	75.110	75.430	73.170	73.240	65.513	1,749,800
2014-01-23	75.060	75.740	74.850	75.320	67.374	1,339,300
2014-01-22	76.010	76.160	75.170	75.570	67.598	2,855,300
2014-01-21	77.730	77.780	76.110	76.180	68.143	1,229,300
2014-01-17	76.060	77.580	76.060	76.990	68.868	1,764,500
2014-01-16	76.460	77.150	76.360	76.790	68.689	1,470,500
2014-01-15	76.230	77.220	75.950	76.780	68.680	1,285,600
2014-01-14	75.340	76.080	75.150	76.060	68.036	1,113,700
2014-01-13	75.980	76.220	74.820	75.010	67.097	1,109,000
2014-01-10	76.900	76.960	75.830	76.240	68.197	1,165,200
2014-01-09	76.800	77.000	76.320	76.630	68.546	1,130,000
2014-01-08	76.890	77.050	76.010	76.440	68.376	2,437,600
2014-01-07	75.880	77.350	75.740	77.060	68.760	1,551,000
2014-01-06	75.800	76.000	75.470	75.740	67.583	1,268,700
2014-01-03	75.750	76.380	75.530	75.800	67.636	998,800
2014-01-02	76.110	76.160	75.400	75.940	67.761	1,355,700
2013-12-31	76.550	76.760	76.080	76.320	68.100	1,040,800
2013-12-30	76.630	76.840	76.240	76.570	68.323	838,100
2013-12-27	76.360	76.890	75.990	76.090	67.895	698,400
2013-12-26	76.210	76.710	75.980	76.350	68.127	581,300
2013-12-24	76.500	76.570	76.220	76.420	68.189	393,500
2013-12-23	75.650	76.650	75.500	76.320	68.100	1,362,000
2013-12-20	75.980	76.330	75.250	75.280	67.172	6,408,300
2013-12-19	75.970	76.210	75.520	75.690	67.538	1,879,200
2013-12-18	74.400	75.820	74.020	75.810	67.645	2,327,400
2013-12-17	74.980	75.050	74.530	74.690	66.646	1,652,700
2013-12-16	74.980	75.470	74.610	74.860	66.797	2,071,200
2013-12-13	74.620	75.250	74.580	75.020	66.940	1,698,100
2013-12-12	74.370	74.610	73.720	74.230	66.235	1,639,200
2013-12-11	75.250	75.600	74.460	74.530	66.503	1,747,400
2013-12-10	75.510	75.620	74.250	75.000	66.922	2,112,100
2013-12-09	74.870	74.910	74.120	74.400	66.387	1,631,900
2013-12-06	74.770	75.030	74.270	74.910	66.842	1,463,400
2013-12-05	74.210	74.380	73.840	74.010	66.039	1,424,800

← NewerPage 54 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.