Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	61.970	62.130	61.440	62.050	54.763	1,819,000
2012-12-19	62.110	62.860	62.010	62.130	54.834	1,876,300
2012-12-18	61.210	62.100	61.190	62.010	54.728	1,479,000
2012-12-17	60.230	61.230	60.040	61.170	53.986	1,474,300
2012-12-14	59.900	60.390	59.680	60.180	53.113	1,237,100
2012-12-13	60.370	60.570	59.610	60.060	53.007	1,193,000
2012-12-12	60.430	61.090	60.130	60.280	53.201	1,853,100
2012-12-11	59.800	60.710	59.690	60.440	53.342	1,492,400
2012-12-10	59.640	60.000	59.470	59.610	52.610	1,379,100
2012-12-07	59.910	60.000	59.200	59.560	52.565	1,238,400
2012-12-06	59.790	60.250	59.290	59.730	52.716	1,438,100
2012-12-05	59.700	60.290	59.060	59.910	52.874	2,031,000
2012-12-04	59.470	59.850	59.100	59.720	52.707	1,289,400
2012-12-03	60.000	60.230	59.210	59.420	52.442	1,288,000
2012-11-30	59.200	59.970	59.140	59.910	52.874	2,313,800
2012-11-29	58.840	59.450	58.750	59.180	52.230	1,554,500
2012-11-28	58.030	58.590	57.840	58.580	51.701	1,494,100
2012-11-27	58.480	58.540	57.890	58.200	51.365	1,765,500
2012-11-26	58.800	58.990	58.160	58.430	51.568	2,119,200
2012-11-23	58.900	59.370	58.790	59.160	52.212	706,500
2012-11-21	58.330	58.970	58.260	58.560	51.683	948,400
2012-11-20	58.900	58.900	57.930	58.170	51.339	1,889,100
2012-11-19	59.820	59.890	58.520	58.950	52.027	2,390,500
2012-11-16	58.710	59.430	57.600	59.280	52.318	3,165,800
2012-11-15	58.460	59.420	58.410	58.770	51.868	2,406,600
2012-11-14	59.460	59.840	58.400	58.470	51.603	2,389,000
2012-11-13	58.970	59.790	58.960	59.230	52.274	1,947,500
2012-11-12	60.040	60.450	59.340	59.350	52.380	1,464,200
2012-11-09	59.920	60.480	59.430	59.960	52.919	1,140,500
2012-11-08	60.270	60.590	59.820	59.820	52.795	1,259,000
2012-11-07	61.140	61.560	60.300	60.530	53.422	1,634,200
2012-11-06	61.250	62.100	60.760	61.780	54.525	1,105,100
2012-11-05	61.060	61.120	60.630	60.940	53.783	1,196,400
2012-11-02	61.500	61.620	60.690	61.190	54.004	1,617,500
2012-11-01	59.700	61.480	59.460	61.430	54.216	1,722,000
2012-10-31	59.580	59.750	59.040	59.430	52.451	1,550,300
2012-10-26	59.350	59.620	58.860	59.390	52.415	1,432,600
2012-10-25	59.980	60.080	59.380	59.440	52.460	1,311,300
2012-10-24	59.860	59.890	59.530	59.600	52.601	1,882,100
2012-10-23	59.250	59.800	58.970	59.580	52.583	1,578,100
2012-10-22	59.840	60.040	59.460	59.940	52.901	1,538,500
2012-10-19	60.790	61.090	59.690	59.820	52.795	1,922,000
2012-10-18	60.850	61.140	60.460	60.620	53.501	1,186,100
2012-10-17	60.420	61.220	60.420	60.910	53.757	1,298,900
2012-10-16	60.320	61.150	60.120	60.790	53.651	1,346,600
2012-10-15	59.910	60.180	59.630	60.110	53.051	1,592,900
2012-10-12	59.840	60.260	59.620	59.890	52.857	1,604,200
2012-10-11	60.200	60.290	59.470	59.620	52.618	1,555,400
2012-10-10	60.030	60.030	59.300	59.640	52.636	2,229,900
2012-10-09	60.480	60.610	59.830	59.860	52.830	1,707,900
2012-10-08	60.750	60.950	60.450	60.570	53.457	1,077,700
2012-10-05	61.420	61.700	60.930	61.120	53.942	1,577,700
2012-10-04	61.050	61.180	60.610	61.070	53.748	1,655,100
2012-10-03	59.990	61.290	59.870	61.060	53.739	2,942,600
2012-10-02	59.540	59.890	59.260	59.850	52.674	2,320,500
2012-10-01	59.120	59.360	58.700	59.340	52.226	2,398,600
2012-09-28	58.490	58.950	58.380	58.880	51.821	2,260,200
2012-09-27	58.160	58.930	57.830	58.840	51.785	1,844,000
2012-09-26	57.790	58.030	57.550	57.970	51.020	3,551,300
2012-09-25	58.480	58.500	57.800	57.870	50.932	2,098,400

← NewerPage 59 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.