Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	57.890	58.220	57.290	57.500	51.021	1,456,400
2013-06-13	57.590	58.090	57.170	57.970	51.438	2,423,500
2013-06-12	58.210	58.210	57.500	57.780	51.269	1,327,800
2013-06-11	58.310	58.630	57.630	57.730	51.225	2,427,500
2013-06-10	59.440	59.620	58.610	58.970	52.325	2,112,100
2013-06-07	58.830	59.710	58.540	59.460	52.760	2,852,300
2013-06-06	57.790	58.460	57.480	58.450	51.864	2,485,400
2013-06-05	57.010	57.870	57.010	57.570	51.083	3,088,800
2013-06-04	58.050	58.530	57.570	57.780	51.269	2,138,900
2013-06-03	58.450	58.690	57.600	58.070	51.527	2,645,100
2013-05-31	58.980	59.500	58.300	58.440	51.855	2,534,700
2013-05-30	58.820	59.620	58.820	59.330	52.645	2,261,100
2013-05-29	58.690	59.620	58.290	59.250	52.574	3,255,000
2013-05-28	58.410	59.310	58.000	59.110	52.449	2,773,600
2013-05-24	58.140	58.430	57.390	57.900	51.376	4,359,400
2013-05-23	58.120	59.210	57.330	58.760	52.139	4,314,700
2013-05-22	58.940	60.950	58.050	58.590	51.988	7,938,200
2013-05-21	59.640	60.000	57.780	57.890	51.367	5,136,400
2013-05-20	60.340	60.750	59.520	59.640	52.920	1,727,000
2013-05-17	59.960	60.830	59.470	60.630	53.798	2,247,700
2013-05-16	60.410	60.900	59.840	59.850	53.106	2,417,400
2013-05-15	59.140	60.860	59.010	60.590	53.763	3,318,100
2013-05-14	59.140	59.570	58.870	59.110	52.449	2,114,100
2013-05-13	59.890	59.970	58.930	58.990	52.343	2,206,000
2013-05-10	59.540	60.220	59.280	60.200	53.417	2,401,400
2013-05-09	59.650	60.260	58.880	59.000	52.352	3,915,200
2013-05-08	60.290	60.550	60.020	60.490	53.674	2,067,300
2013-05-07	60.580	60.700	60.170	60.560	53.736	1,543,400
2013-05-06	60.760	60.980	60.130	60.750	53.905	2,033,500
2013-05-03	60.670	60.750	60.110	60.260	53.470	2,367,400
2013-05-02	59.910	60.640	59.330	60.070	53.301	2,343,800
2013-05-01	59.510	60.470	59.250	59.970	53.213	2,485,000
2013-04-30	60.820	60.820	59.110	59.640	52.920	5,255,700
2013-04-29	59.500	61.100	59.380	60.940	54.073	4,182,700
2013-04-26	57.000	59.800	56.810	59.350	52.662	9,119,200
2013-04-25	55.750	57.970	55.540	57.090	50.657	15,922,300
2013-04-24	64.290	64.600	63.690	64.190	56.957	1,525,800
2013-04-23	63.320	64.250	63.130	63.980	56.771	1,687,500
2013-04-22	63.090	63.240	62.110	62.860	55.777	1,601,200
2013-04-19	62.080	63.170	61.850	62.970	55.874	2,824,400
2013-04-18	63.310	63.310	62.190	62.510	55.466	2,059,400
2013-04-17	63.790	63.880	62.540	63.040	55.937	2,050,700
2013-04-16	63.160	64.240	63.070	64.220	56.984	1,989,600
2013-04-15	64.540	64.610	63.020	63.080	55.972	1,769,300
2013-04-12	65.150	65.170	64.270	64.700	57.410	1,368,600
2013-04-11	64.950	65.300	64.720	64.930	57.614	1,568,500
2013-04-10	64.000	65.000	63.760	64.820	57.516	1,090,000
2013-04-09	64.140	64.140	63.180	63.800	56.611	2,261,800
2013-04-08	64.520	64.520	63.520	63.840	56.646	1,106,000
2013-04-05	63.680	64.560	63.000	64.460	57.046	1,490,200
2013-04-04	64.670	64.860	64.140	64.710	57.267	906,300
2013-04-03	65.280	65.380	64.420	64.590	57.161	1,333,800
2013-04-02	65.500	66.110	65.180	65.380	57.860	1,705,900
2013-04-01	65.660	65.940	64.860	65.100	57.612	1,443,700
2013-03-28	65.190	65.700	65.100	65.660	58.108	1,911,200
2013-03-27	66.210	66.220	64.990	65.470	57.940	1,083,000
2013-03-26	65.280	65.930	65.000	65.730	58.170	1,987,800
2013-03-25	65.600	65.750	64.740	64.840	57.382	2,343,000
2013-03-22	65.310	65.890	64.910	65.540	58.002	1,339,200
2013-03-21	64.750	65.530	64.310	65.300	57.789	2,608,100

← NewerPage 57 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.