Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	60.390	60.410	59.800	60.330	52.830	1,570,500
2012-04-02	60.070	60.920	59.730	60.620	53.084	1,809,200
2012-03-30	60.150	60.410	59.710	60.160	52.681	2,475,000
2012-03-29	59.300	59.940	58.910	59.830	52.392	2,255,900
2012-03-28	59.210	59.540	58.910	59.510	52.112	2,208,400
2012-03-27	58.950	59.650	58.500	59.480	52.086	2,587,000
2012-03-26	58.260	58.870	57.990	58.730	51.429	1,944,400
2012-03-23	57.860	58.030	56.970	57.710	50.536	2,836,900
2012-03-22	58.570	59.070	57.660	57.730	50.553	4,433,800
2012-03-21	60.040	60.280	59.770	60.120	52.646	1,125,100
2012-03-20	59.880	60.120	59.650	60.040	52.576	929,000
2012-03-19	59.820	60.760	59.820	60.330	52.830	1,109,600
2012-03-16	60.050	60.560	59.900	60.140	52.664	2,709,700
2012-03-15	59.670	60.210	59.170	60.180	52.699	1,569,000
2012-03-14	59.630	59.870	59.440	59.690	52.270	1,555,400
2012-03-13	58.780	59.820	58.490	59.810	52.375	1,486,400
2012-03-12	58.300	58.750	58.160	58.620	51.333	1,065,700
2012-03-09	57.620	58.170	57.150	58.170	50.939	1,604,300
2012-03-08	57.370	57.530	57.070	57.220	50.107	1,678,300
2012-03-07	56.440	57.500	56.260	57.130	50.028	2,840,500
2012-03-06	56.510	57.070	55.940	56.080	49.108	1,661,000
2012-03-05	57.130	57.410	56.440	56.870	49.800	1,441,600
2012-03-02	57.890	57.930	57.180	57.270	50.151	1,426,600
2012-03-01	58.230	58.350	57.720	57.940	50.737	2,281,200
2012-02-29	57.790	58.010	57.460	57.840	50.650	2,588,900
2012-02-28	57.990	58.220	57.460	57.780	50.597	1,621,400
2012-02-27	57.710	58.280	57.550	57.890	50.693	1,783,400
2012-02-24	58.730	59.170	58.030	58.060	50.842	2,519,000
2012-02-23	59.080	60.000	58.530	58.680	51.385	6,261,100
2012-02-22	59.080	62.330	58.380	60.920	53.347	6,631,300
2012-02-21	57.790	57.940	57.210	57.520	50.369	2,203,800
2012-02-17	57.890	58.010	57.310	57.380	50.247	1,827,900
2012-02-16	56.830	58.090	56.700	58.010	50.799	1,657,000
2012-02-15	57.050	57.230	56.430	56.650	49.608	1,743,600
2012-02-14	56.420	56.780	56.400	56.770	49.713	2,055,100
2012-02-13	57.050	57.170	56.580	56.590	49.555	1,819,600
2012-02-10	56.980	57.100	56.330	56.680	49.634	2,246,300
2012-02-09	57.550	57.930	57.220	57.600	50.440	1,623,300
2012-02-08	57.560	57.680	56.440	57.560	50.404	1,752,300
2012-02-07	57.710	57.840	57.280	57.620	50.457	2,011,500
2012-02-06	57.880	58.450	57.820	57.900	50.702	2,157,100
2012-02-03	58.250	58.900	58.170	58.470	51.201	1,561,300
2012-02-02	57.880	58.450	57.690	57.860	50.667	1,060,300
2012-02-01	56.990	58.440	56.640	57.880	50.685	2,456,400
2012-01-31	56.790	56.870	55.520	56.440	49.424	2,779,100
2012-01-30	56.770	56.870	56.370	56.560	49.529	2,311,500
2012-01-27	57.360	57.870	57.060	57.350	50.221	1,467,500
2012-01-26	57.760	58.060	57.300	57.490	50.343	1,512,500
2012-01-25	57.520	57.670	56.630	57.520	50.369	1,565,300
2012-01-24	57.210	57.600	57.090	57.330	50.203	1,698,400
2012-01-23	56.910	57.600	56.570	57.410	50.273	1,843,900
2012-01-20	57.160	57.450	56.870	57.090	49.993	2,059,400
2012-01-19	56.530	57.140	56.360	57.100	50.002	2,034,600
2012-01-18	55.490	56.460	55.270	56.450	49.432	1,784,400
2012-01-17	55.500	55.850	55.030	55.250	48.382	1,426,600
2012-01-13	55.090	55.220	54.140	54.830	48.014	1,723,000
2012-01-12	55.360	55.600	54.810	55.290	48.417	1,410,900
2012-01-11	54.780	55.520	54.690	55.180	48.320	2,203,200
2012-01-10	53.460	54.920	53.360	54.750	47.944	2,611,700
2012-01-09	53.200	53.440	52.890	53.180	46.569	1,982,300

← NewerPage 62 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.