Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	65.760	65.970	65.080	65.170	57.674	1,688,300
2013-03-19	65.370	65.630	64.670	65.290	57.780	1,851,600
2013-03-18	64.880	65.640	64.600	65.410	57.886	1,259,400
2013-03-15	65.980	66.340	65.420	65.430	57.904	2,502,600
2013-03-14	66.600	66.700	66.000	66.180	58.568	2,778,000
2013-03-13	66.610	66.810	66.210	66.250	58.630	1,685,500
2013-03-12	66.520	66.820	66.200	66.360	58.727	1,555,000
2013-03-11	66.800	67.230	66.100	66.560	58.904	3,188,200
2013-03-08	67.920	68.270	67.290	67.750	59.957	1,882,300
2013-03-07	67.990	68.200	67.630	67.930	60.117	1,496,000
2013-03-06	67.990	68.410	67.770	67.990	60.170	2,242,000
2013-03-05	66.570	67.910	66.430	67.880	60.072	2,678,200
2013-03-04	64.870	66.290	64.760	66.270	58.648	2,519,400
2013-03-01	64.040	65.110	63.780	65.040	57.559	2,307,300
2013-02-28	63.760	64.660	63.700	64.470	57.055	2,473,600
2013-02-27	62.780	64.180	62.260	63.760	56.426	2,097,100
2013-02-26	62.010	62.760	61.870	62.640	55.435	2,054,700
2013-02-25	62.930	63.240	62.010	62.020	54.886	2,495,500
2013-02-22	62.000	63.070	61.050	62.780	55.559	3,073,900
2013-02-21	60.760	61.620	60.760	61.300	54.249	1,941,300
2013-02-20	62.380	62.500	61.370	61.420	54.355	2,107,800
2013-02-19	62.100	62.560	61.980	62.210	55.055	1,421,800
2013-02-15	60.960	62.110	60.760	62.070	54.931	2,139,900
2013-02-14	61.220	61.390	60.600	60.760	53.771	2,988,200
2013-02-13	61.730	62.000	60.930	61.440	54.373	1,759,500
2013-02-12	61.390	61.610	61.160	61.440	54.373	1,498,800
2013-02-11	61.650	61.870	61.170	61.420	54.355	2,166,900
2013-02-08	62.640	62.660	60.120	61.510	54.435	5,142,100
2013-02-07	62.930	63.160	62.070	62.250	55.090	3,569,600
2013-02-06	62.710	63.080	62.130	62.910	55.674	1,882,400
2013-02-05	62.570	63.210	61.820	63.070	55.816	1,778,700
2013-02-04	62.410	63.000	61.860	62.090	54.948	1,968,300
2013-02-01	63.170	63.170	62.400	62.900	55.665	2,262,700
2013-01-31	63.220	63.540	62.270	62.380	55.205	3,504,600
2013-01-30	63.710	63.930	62.890	63.060	55.807	1,754,300
2013-01-29	63.760	64.180	63.010	63.880	56.532	1,218,000
2013-01-28	63.950	64.470	63.870	63.880	56.532	1,225,200
2013-01-25	63.630	64.140	63.480	63.710	56.382	1,516,100
2013-01-24	64.000	64.440	63.490	63.820	56.479	1,679,700
2013-01-23	63.810	64.060	63.650	63.670	56.347	1,479,100
2013-01-22	63.600	63.780	62.950	63.780	56.444	1,155,200
2013-01-18	63.490	63.690	62.980	63.680	56.355	1,227,500
2013-01-17	63.040	63.740	62.790	63.640	56.320	1,212,600
2013-01-16	62.800	63.390	62.320	62.950	55.709	1,174,500
2013-01-15	62.500	63.270	62.270	62.950	55.709	1,503,300
2013-01-14	62.400	62.860	62.300	62.680	55.470	1,063,800
2013-01-11	62.290	62.760	62.190	62.620	55.417	827,700
2013-01-10	62.490	62.790	61.780	62.410	55.232	1,072,600
2013-01-09	61.780	62.330	61.700	62.160	55.010	790,000
2013-01-08	61.970	62.140	61.510	61.620	54.532	1,041,600
2013-01-07	61.820	62.500	61.820	62.290	54.975	1,422,500
2013-01-04	62.000	62.370	61.740	62.220	54.913	1,898,200
2013-01-03	61.640	62.010	61.510	61.740	54.489	2,559,000
2013-01-02	60.130	61.950	60.130	61.950	54.675	3,526,500
2012-12-31	59.090	59.670	58.760	59.480	52.495	2,038,800
2012-12-28	59.940	60.240	59.330	59.330	52.363	1,193,100
2012-12-27	60.840	60.960	59.630	60.340	53.254	1,510,200
2012-12-26	61.100	61.490	60.680	60.870	53.722	743,100
2012-12-24	61.140	61.340	60.740	61.290	54.092	514,500
2012-12-21	61.640	61.970	61.000	61.440	54.225	3,297,800

← NewerPage 58 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.