Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	57.320	57.350	56.190	57.000	50.041	1,302,900
2012-06-27	57.400	57.850	57.090	57.520	50.497	696,700
2012-06-26	56.670	57.270	56.440	57.010	50.049	1,191,400
2012-06-25	57.010	57.250	56.200	56.350	49.470	1,245,200
2012-06-22	57.110	57.760	56.840	57.660	50.620	1,666,800
2012-06-21	58.820	58.920	56.840	56.890	49.944	1,987,800
2012-06-20	59.000	59.170	58.360	58.830	51.647	1,392,200
2012-06-19	59.000	59.000	58.490	58.970	51.770	1,819,200
2012-06-18	58.070	58.890	57.770	58.700	51.533	1,360,800
2012-06-15	57.340	58.390	57.160	58.320	51.199	1,947,400
2012-06-14	56.610	57.520	56.240	57.370	50.365	2,111,900
2012-06-13	56.570	57.320	56.390	56.470	49.575	2,064,800
2012-06-12	55.760	56.770	55.460	56.770	49.839	1,855,900
2012-06-11	57.120	57.380	55.370	55.430	48.662	2,445,200
2012-06-08	56.920	57.110	56.500	57.000	50.041	2,776,400
2012-06-07	58.090	58.200	56.940	56.940	49.988	2,094,400
2012-06-06	56.000	57.720	55.720	57.700	50.655	1,919,600
2012-06-05	54.700	55.730	54.690	55.660	48.864	1,225,700
2012-06-04	55.280	55.600	54.300	54.920	48.214	1,776,700
2012-06-01	55.140	55.590	54.770	54.800	48.109	2,378,800
2012-05-31	56.380	56.720	55.760	56.230	49.365	2,321,500
2012-05-30	56.250	56.410	55.620	56.200	49.338	2,442,900
2012-05-29	56.500	57.200	56.260	56.630	49.716	1,635,500
2012-05-25	56.500	56.760	56.130	56.450	49.558	1,337,700
2012-05-24	56.520	56.520	55.810	56.390	49.505	1,930,200
2012-05-23	55.750	56.630	55.240	56.470	49.575	1,900,000
2012-05-22	55.390	56.360	55.070	55.990	49.154	2,010,400
2012-05-21	54.550	55.390	53.490	55.250	48.504	3,706,200
2012-05-18	54.520	56.900	53.380	54.510	47.855	5,900,200
2012-05-17	55.000	55.290	54.210	54.410	47.767	2,952,400
2012-05-16	55.660	56.110	55.100	55.100	48.372	2,052,700
2012-05-15	55.400	56.470	55.310	55.490	48.715	1,765,100
2012-05-14	55.280	55.840	55.060	55.350	48.592	1,240,200
2012-05-11	55.400	56.230	55.130	55.830	49.013	1,648,300
2012-05-10	56.820	56.910	55.120	55.430	48.662	2,189,200
2012-05-09	55.870	56.930	55.410	56.520	49.619	2,030,900
2012-05-08	56.240	56.480	55.460	56.280	49.408	2,212,900
2012-05-07	56.420	56.830	56.130	56.580	49.672	2,099,900
2012-05-04	57.670	57.900	56.700	56.900	49.953	2,453,400
2012-05-03	58.790	59.000	58.180	58.390	51.261	2,255,800
2012-05-02	57.830	58.710	57.240	58.640	51.480	1,756,500
2012-05-01	58.120	58.870	57.800	58.250	51.138	1,597,000
2012-04-30	57.920	58.180	57.550	57.970	50.892	2,084,300
2012-04-27	57.660	58.220	57.650	57.980	50.901	1,749,200
2012-04-26	57.300	57.810	57.160	57.600	50.567	1,790,300
2012-04-25	56.920	57.770	56.670	57.400	50.392	2,775,000
2012-04-24	56.690	56.760	56.080	56.290	49.417	3,182,400
2012-04-23	56.710	56.880	56.100	56.750	49.821	4,490,600
2012-04-20	57.890	58.990	55.960	57.250	50.260	13,193,100
2012-04-19	61.300	61.780	60.410	60.900	53.464	2,065,300
2012-04-18	61.500	61.820	61.040	61.430	53.930	1,559,400
2012-04-17	60.740	61.700	60.600	61.540	54.026	2,098,300
2012-04-16	60.570	60.610	59.840	60.310	52.946	2,169,800
2012-04-13	60.160	60.850	59.770	60.340	52.973	2,292,400
2012-04-12	60.120	60.660	59.970	60.600	53.201	1,586,100
2012-04-11	58.940	60.060	58.650	60.030	52.701	2,575,100
2012-04-10	58.840	59.220	58.370	58.590	51.436	2,174,600
2012-04-09	58.900	59.310	58.600	59.110	51.893	1,410,400
2012-04-05	58.990	59.860	58.880	59.770	52.472	1,410,800
2012-04-04	59.810	59.980	59.060	59.380	51.998	986,200

← NewerPage 61 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.