Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	73.820	74.550	73.470	74.340	66.333	1,548,700
2013-12-03	74.190	74.780	73.920	74.360	66.351	1,647,100
2013-12-02	74.160	74.790	73.870	74.230	66.235	2,028,200
2013-11-29	73.800	74.330	73.730	74.230	66.235	1,377,700
2013-11-27	73.060	73.640	72.940	73.540	65.619	1,445,200
2013-11-26	72.570	73.440	72.560	72.840	64.995	2,014,700
2013-11-25	72.300	72.990	71.750	72.730	64.897	2,521,200
2013-11-22	72.930	73.160	70.870	72.030	64.272	4,434,600
2013-11-21	73.050	73.390	72.330	73.160	65.280	2,354,600
2013-11-20	73.650	73.650	72.980	73.140	65.263	1,837,900
2013-11-19	73.590	73.880	73.040	73.360	65.459	1,130,900
2013-11-18	73.730	73.940	73.150	73.410	65.503	1,784,300
2013-11-15	73.270	73.730	72.860	73.670	65.735	1,832,400
2013-11-14	72.950	73.290	72.270	73.160	65.280	1,606,200
2013-11-13	72.580	72.960	71.940	72.960	65.102	2,645,900
2013-11-12	72.200	72.450	71.950	72.410	64.611	1,049,900
2013-11-11	72.260	72.630	71.810	72.280	64.495	1,302,700
2013-11-08	71.860	72.490	71.850	72.480	64.674	1,862,400
2013-11-07	72.310	72.630	71.650	71.680	63.960	1,195,200
2013-11-06	71.680	72.450	71.510	72.240	64.459	1,332,300
2013-11-05	71.380	71.850	70.990	71.760	64.031	1,712,400
2013-11-04	71.370	71.490	70.810	71.410	63.719	1,504,800
2013-11-01	71.770	72.000	71.140	71.330	63.648	2,376,700
2013-10-31	71.690	71.970	71.360	71.410	63.719	1,996,700
2013-10-30	71.500	71.800	71.200	71.460	63.764	1,467,200
2013-10-29	71.180	71.800	70.930	71.480	63.781	1,441,500
2013-10-28	70.510	71.000	70.240	70.840	63.210	1,179,800
2013-10-25	70.190	70.510	69.800	70.440	62.853	1,718,900
2013-10-24	69.200	70.200	69.120	69.820	62.300	1,996,700
2013-10-23	69.260	69.500	68.980	69.180	61.729	1,306,100
2013-10-22	69.030	69.540	68.830	69.470	61.988	1,874,000
2013-10-21	68.680	69.190	68.580	69.010	61.577	1,245,400
2013-10-18	68.760	69.120	68.620	68.740	61.336	2,554,700
2013-10-17	66.890	68.030	66.700	68.000	60.676	1,761,600
2013-10-16	67.030	67.340	66.650	67.000	59.784	2,027,100
2013-10-15	67.110	67.410	66.730	66.760	59.570	2,227,800
2013-10-14	66.720	67.480	66.010	67.430	60.168	2,009,000
2013-10-11	65.380	66.930	65.380	66.930	59.721	2,047,700
2013-10-10	65.920	66.130	65.470	65.800	58.713	2,104,900
2013-10-09	65.530	65.660	65.130	65.290	58.258	2,119,200
2013-10-08	66.100	66.240	65.120	65.400	58.356	2,216,500
2013-10-07	65.740	66.460	65.230	66.240	58.936	2,263,100
2013-10-04	66.030	66.540	65.460	66.300	58.990	2,365,700
2013-10-03	66.370	66.500	65.260	65.830	58.571	3,682,100
2013-10-02	66.430	66.550	65.810	66.450	59.123	1,647,900
2013-10-01	66.530	67.090	66.190	66.450	59.123	2,095,700
2013-09-30	65.750	66.670	65.720	66.310	58.998	2,933,400
2013-09-27	65.900	66.780	65.600	66.510	59.176	3,161,600
2013-09-26	66.580	66.660	66.000	66.360	59.043	2,364,900
2013-09-25	65.870	66.440	65.800	66.260	58.954	2,974,400
2013-09-24	67.000	67.000	65.730	65.960	58.687	2,748,800
2013-09-23	66.590	66.970	66.320	66.410	59.087	1,947,300
2013-09-20	66.640	67.340	66.500	66.840	59.470	7,165,800
2013-09-19	66.060	66.550	65.740	66.420	59.096	3,126,000
2013-09-18	65.280	66.200	65.090	66.080	58.794	3,015,000
2013-09-17	66.070	66.660	65.820	66.300	58.990	1,730,600
2013-09-16	66.790	66.870	65.770	65.910	58.643	2,081,200
2013-09-13	65.800	66.060	65.480	65.950	58.678	1,502,100
2013-09-12	66.110	66.110	65.440	65.450	58.233	2,353,800
2013-09-11	66.390	66.730	66.110	66.320	59.007	1,890,200

← NewerPage 55 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.