Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	52.390	53.310	52.090	53.120	46.516	1,886,800
2012-01-05	52.080	52.720	51.920	52.540	45.877	1,809,300
2012-01-04	52.360	52.530	51.880	52.300	45.668	2,170,900
2012-01-03	53.230	53.880	52.410	52.460	45.807	1,949,700
2011-12-30	52.930	52.960	52.590	52.590	45.921	1,084,400
2011-12-29	52.630	52.930	52.540	52.770	46.078	1,238,400
2011-12-28	52.940	53.020	52.280	52.410	45.764	1,394,900
2011-12-27	53.010	53.410	52.810	53.170	46.427	1,217,900
2011-12-23	53.260	53.480	52.890	53.100	46.366	1,434,600
2011-12-22	53.050	53.360	52.920	53.210	46.462	1,938,000
2011-12-21	53.580	53.860	52.810	53.070	46.340	2,829,600
2011-12-20	52.090	53.840	51.930	53.770	46.951	3,679,500
2011-12-19	52.020	52.220	50.890	51.020	44.550	1,641,000
2011-12-16	51.590	52.430	51.340	51.780	45.214	3,406,400
2011-12-15	52.430	52.520	51.050	51.290	44.786	1,998,600
2011-12-14	53.110	53.240	51.760	51.800	45.231	2,249,900
2011-12-13	53.350	54.320	53.040	53.370	46.602	2,633,300
2011-12-12	52.630	52.950	51.980	52.840	46.139	2,236,000
2011-12-09	52.760	53.500	52.730	53.270	46.515	1,944,000
2011-12-08	53.170	53.850	52.460	52.560	45.895	1,982,000
2011-12-07	54.010	54.070	53.010	53.650	46.846	2,130,500
2011-12-06	54.400	54.790	53.980	54.160	47.292	1,890,000
2011-12-05	53.500	54.570	53.070	54.560	47.641	2,538,900
2011-12-02	53.050	53.670	52.690	52.720	46.034	1,875,000
2011-12-01	53.000	53.590	52.790	52.920	46.209	2,170,700
2011-11-30	51.900	53.280	51.900	53.240	46.488	2,498,500
2011-11-29	50.930	51.500	50.590	50.860	44.410	1,633,600
2011-11-28	50.640	51.350	50.360	50.920	44.463	1,640,200
2011-11-25	49.000	49.690	48.910	49.270	43.022	939,800
2011-11-23	49.950	50.100	49.240	49.290	43.039	1,794,000
2011-11-22	50.790	51.100	49.780	50.390	44.000	2,383,500
2011-11-21	51.390	51.490	50.130	50.760	44.323	2,989,400
2011-11-18	51.510	52.740	51.510	52.040	45.441	2,939,900
2011-11-17	53.120	53.420	51.290	51.750	45.187	2,812,200
2011-11-16	53.490	54.900	53.170	53.450	46.672	2,666,400
2011-11-15	53.020	54.160	52.710	53.890	47.056	1,633,100
2011-11-14	53.810	54.640	53.170	53.260	46.506	2,128,500
2011-11-11	53.390	54.070	53.390	54.020	47.170	1,680,500
2011-11-10	52.900	53.170	52.270	52.800	46.104	1,789,600
2011-11-09	52.960	53.540	52.050	52.340	45.703	1,975,500
2011-11-08	53.860	54.120	53.160	54.070	47.213	1,847,900
2011-11-07	53.390	53.600	52.610	53.330	46.567	1,822,200
2011-11-04	53.460	53.910	53.060	53.720	46.908	1,121,000
2011-11-03	53.090	54.050	52.450	53.950	47.108	2,085,000
2011-11-02	52.520	53.180	52.020	52.410	45.764	2,604,600
2011-11-01	52.300	53.060	51.750	51.900	45.318	2,840,500
2011-10-31	53.930	54.620	53.670	53.670	46.864	1,952,800
2011-10-28	53.900	54.990	53.750	54.610	47.685	2,401,400
2011-10-27	54.170	55.430	54.000	55.210	48.209	2,503,900
2011-10-26	53.830	53.830	51.770	52.970	46.253	2,648,200
2011-10-25	54.990	54.990	53.240	53.320	46.558	1,577,000
2011-10-24	53.460	54.290	53.330	54.000	47.152	2,166,800
2011-10-21	52.830	53.500	52.560	53.500	46.715	2,378,400
2011-10-20	52.110	52.590	51.400	52.280	45.650	1,802,700
2011-10-19	52.310	52.850	51.830	51.940	45.353	1,654,300
2011-10-18	52.240	52.750	51.570	52.500	45.842	3,055,400
2011-10-17	52.720	53.180	51.910	52.280	45.650	1,820,200
2011-10-14	52.490	53.010	52.280	53.010	46.288	1,592,000
2011-10-13	51.710	52.140	51.410	51.990	45.397	2,069,800
2011-10-12	51.500	52.300	51.320	52.000	45.406	2,439,100

← NewerPage 63 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.