Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	65.940	66.330	65.530	66.320	59.007	1,618,400
2013-09-09	64.450	65.590	64.250	65.450	58.233	2,007,800
2013-09-06	64.060	64.950	63.540	64.450	57.344	1,921,500
2013-09-05	64.360	64.570	64.020	64.180	57.103	1,393,000
2013-09-04	64.060	64.700	63.710	64.160	57.086	2,815,000
2013-09-03	63.800	64.600	63.590	63.750	56.721	1,796,500
2013-08-30	63.850	63.940	63.310	63.530	56.525	1,455,000
2013-08-29	63.150	63.880	62.890	63.590	56.578	1,547,200
2013-08-28	63.920	63.990	63.250	63.400	56.409	3,205,800
2013-08-27	63.510	63.960	63.250	63.710	56.685	3,077,600
2013-08-26	61.500	65.110	61.500	64.320	57.228	2,693,300
2013-08-23	63.560	64.350	63.250	64.180	57.103	2,311,000
2013-08-22	63.120	63.680	62.610	63.610	56.596	1,600,100
2013-08-21	62.740	64.000	62.620	63.020	56.071	3,115,800
2013-08-20	63.330	63.690	63.080	63.140	56.178	2,328,100
2013-08-19	64.020	64.280	63.350	63.420	56.427	1,308,900
2013-08-16	63.790	64.410	63.660	64.240	57.157	1,814,200
2013-08-15	64.060	64.410	63.670	63.830	56.792	1,637,800
2013-08-14	65.010	65.080	64.290	64.770	57.628	1,301,500
2013-08-13	64.800	65.320	64.240	65.000	57.833	1,177,900
2013-08-12	64.510	64.840	64.010	64.670	57.539	1,088,800
2013-08-09	63.910	64.690	63.910	64.450	57.344	1,567,200
2013-08-08	64.470	64.470	63.820	64.200	57.121	2,148,000
2013-08-07	63.350	64.470	63.350	64.120	57.050	2,088,600
2013-08-06	63.710	63.920	63.380	63.650	56.632	1,178,900
2013-08-05	63.790	64.220	63.730	63.920	56.872	1,326,600
2013-08-02	64.180	64.310	63.340	63.890	56.845	1,771,200
2013-08-01	64.230	64.760	63.760	64.490	57.379	1,702,300
2013-07-31	63.640	64.200	63.440	63.920	56.872	1,193,600
2013-07-30	63.630	63.980	63.260	63.340	56.356	1,146,800
2013-07-29	63.560	64.530	63.390	63.540	56.534	1,692,100
2013-07-26	63.030	63.960	62.740	63.920	56.872	1,694,100
2013-07-25	63.120	63.390	62.900	63.170	56.205	1,737,100
2013-07-24	64.190	64.650	63.060	63.110	56.151	1,927,400
2013-07-23	65.240	65.240	63.650	63.770	56.739	1,293,500
2013-07-22	64.400	64.710	64.020	64.410	57.308	1,110,600
2013-07-19	64.460	64.780	63.940	64.080	57.014	2,075,700
2013-07-18	64.970	65.730	64.840	64.870	57.717	1,650,300
2013-07-17	65.000	65.320	64.810	65.010	57.842	1,889,000
2013-07-16	64.940	65.180	64.690	64.880	57.726	1,585,200
2013-07-15	64.580	64.840	64.350	64.830	57.682	2,251,600
2013-07-12	64.460	64.850	64.220	64.720	57.584	1,884,200
2013-07-11	63.680	64.420	63.640	64.380	57.281	1,871,100
2013-07-10	63.270	63.500	63.060	63.360	56.374	1,564,900
2013-07-09	63.280	63.560	63.100	63.240	56.267	1,639,900
2013-07-08	62.720	63.340	62.290	62.970	56.027	2,538,400
2013-07-05	61.590	62.700	61.590	62.550	55.502	1,589,600
2013-07-03	62.020	62.700	61.890	62.380	55.351	1,615,300
2013-07-02	62.880	63.050	61.530	62.370	55.342	3,928,800
2013-07-01	62.100	63.830	61.900	63.150	56.034	4,443,200
2013-06-28	60.300	61.370	60.190	61.040	54.162	3,500,300
2013-06-27	59.880	61.370	59.880	60.790	53.940	2,831,700
2013-06-26	59.200	59.760	58.750	59.450	52.751	3,122,700
2013-06-25	57.820	59.040	57.570	58.810	52.183	3,350,800
2013-06-24	57.780	58.000	56.740	57.510	51.030	1,952,200
2013-06-21	58.050	58.220	57.170	57.860	51.340	2,572,100
2013-06-20	58.000	58.580	57.750	57.850	51.331	2,199,600
2013-06-19	58.520	59.080	58.350	58.440	51.855	2,079,600
2013-06-18	57.930	58.790	57.930	58.700	52.086	2,710,400
2013-06-17	57.780	58.150	57.190	58.030	51.491	2,262,300

← NewerPage 56 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.