Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	58.720	58.720	57.920	58.170	51.196	2,328,000
2012-09-21	59.040	59.120	58.200	58.380	51.381	5,734,700
2012-09-20	58.200	58.850	58.190	58.820	51.768	2,164,500
2012-09-19	59.580	59.630	58.340	58.630	51.601	2,273,900
2012-09-18	60.150	60.490	59.310	59.360	52.243	1,792,200
2012-09-17	60.100	60.390	59.700	60.150	52.938	1,539,500
2012-09-14	59.970	60.790	59.790	60.280	53.053	2,415,300
2012-09-13	59.790	60.400	59.560	59.970	52.780	2,104,500
2012-09-12	59.990	60.160	59.640	59.920	52.736	1,522,000
2012-09-11	59.300	60.180	59.110	59.950	52.762	1,582,400
2012-09-10	59.470	59.900	59.350	59.620	52.472	1,731,400
2012-09-07	59.480	59.860	59.310	59.460	52.331	1,086,400
2012-09-06	58.520	59.760	58.490	59.740	52.578	1,542,200
2012-09-05	58.710	58.710	58.010	58.290	51.301	1,967,100
2012-09-04	58.400	58.830	58.030	58.550	51.530	1,508,200
2012-08-31	58.790	59.020	57.950	58.540	51.521	1,388,400
2012-08-30	58.570	58.750	58.020	58.210	51.231	1,562,500
2012-08-29	58.800	59.090	58.740	59.010	51.935	1,896,400
2012-08-28	58.810	59.160	58.580	58.780	51.733	1,646,300
2012-08-27	58.300	59.350	58.250	58.930	51.865	2,235,400
2012-08-24	58.260	58.580	57.930	58.430	51.425	2,060,100
2012-08-23	59.050	59.190	57.840	58.190	51.213	3,323,000
2012-08-22	58.910	59.930	57.930	59.650	52.498	5,214,900
2012-08-21	59.610	59.840	58.710	58.950	51.882	2,666,300
2012-08-20	59.570	59.900	59.130	59.350	52.234	1,585,800
2012-08-17	60.100	60.410	59.550	59.760	52.595	2,934,600
2012-08-16	59.210	60.190	59.150	60.070	52.868	2,103,600
2012-08-15	58.160	59.320	57.940	59.200	52.102	1,265,800
2012-08-14	58.680	58.720	57.850	58.020	51.064	1,881,700
2012-08-13	58.700	58.980	58.260	58.290	51.301	1,849,600
2012-08-10	59.060	59.270	58.740	59.030	51.953	1,279,600
2012-08-09	59.670	59.750	58.960	59.100	52.014	2,258,400
2012-08-08	59.860	60.200	59.110	59.620	52.472	1,664,000
2012-08-07	59.950	60.300	59.720	59.770	52.604	2,034,100
2012-08-06	59.150	59.880	58.930	59.620	52.472	1,346,000
2012-08-03	57.670	59.160	57.090	59.070	51.988	1,753,900
2012-08-02	57.520	58.170	57.170	57.790	50.861	1,158,600
2012-08-01	58.120	58.390	57.830	57.930	50.985	1,498,800
2012-07-31	58.450	58.710	57.880	58.020	51.064	1,280,800
2012-07-30	58.880	59.140	58.250	58.510	51.495	1,071,600
2012-07-27	57.750	59.080	57.730	58.880	51.821	1,627,400
2012-07-26	57.510	58.250	56.900	57.310	50.439	2,005,000
2012-07-25	56.800	57.410	56.310	56.520	49.744	1,863,100
2012-07-24	57.010	57.090	56.450	56.760	49.955	2,627,400
2012-07-23	57.540	57.540	56.610	57.090	50.245	2,360,600
2012-07-20	59.590	59.750	58.490	58.690	51.653	2,341,700
2012-07-19	59.690	60.000	59.440	59.620	52.472	2,618,100
2012-07-18	57.960	59.780	57.960	59.760	52.595	1,725,600
2012-07-17	57.560	58.370	56.740	58.170	51.196	1,493,900
2012-07-16	57.200	57.530	56.580	57.130	50.281	718,600
2012-07-13	56.650	57.450	56.520	57.220	50.360	987,200
2012-07-12	56.840	56.970	55.850	56.620	49.832	1,346,300
2012-07-11	57.450	57.740	56.780	57.340	50.465	1,221,700
2012-07-10	57.900	58.210	56.920	57.450	50.562	1,227,400
2012-07-09	57.990	58.180	56.810	57.440	50.553	1,364,500
2012-07-06	59.470	59.770	57.380	57.900	50.958	2,038,600
2012-07-05	59.070	60.060	59.030	59.920	52.604	1,755,500
2012-07-03	59.620	60.210	59.590	60.150	52.806	941,300
2012-07-02	59.290	59.910	59.150	59.680	52.393	1,372,000
2012-06-29	57.730	59.360	57.730	59.350	52.104	2,044,800

← NewerPage 60 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.