Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	50.000	51.410	50.000	51.180	44.690	2,936,700
2011-10-10	49.250	50.280	48.420	50.270	43.895	1,766,300
2011-10-07	48.730	49.310	48.260	48.530	42.376	1,580,300
2011-10-06	47.190	48.780	47.190	48.770	42.585	2,300,500
2011-10-05	46.860	47.610	46.400	47.240	41.249	3,311,000
2011-10-04	45.270	46.930	44.820	46.900	40.821	2,914,000
2011-10-03	47.260	47.730	45.800	45.840	39.899	2,957,100
2011-09-30	47.930	49.260	47.410	47.440	41.291	4,172,100
2011-09-29	49.030	49.460	47.410	48.440	42.162	3,206,100
2011-09-28	49.100	49.320	47.980	48.330	42.066	2,892,700
2011-09-27	48.650	49.500	48.530	48.770	42.449	2,975,200
2011-09-26	47.540	48.120	46.710	48.030	41.805	3,204,900
2011-09-23	46.470	47.380	45.800	47.270	41.143	3,346,200
2011-09-22	46.580	47.540	45.980	46.700	40.647	5,364,800
2011-09-21	49.260	49.490	47.670	47.690	41.509	3,013,200
2011-09-20	49.380	49.900	48.900	48.940	42.597	2,433,500
2011-09-19	48.960	49.520	48.370	49.360	42.963	3,622,800
2011-09-16	48.580	49.560	48.290	49.310	42.919	10,276,800
2011-09-15	48.000	48.590	47.400	48.430	42.153	2,956,400
2011-09-14	46.750	48.000	46.300	47.490	41.335	5,955,200
2011-09-13	46.520	47.040	46.280	46.490	40.465	4,925,700
2011-09-12	45.450	46.810	45.200	46.800	40.734	3,326,400
2011-09-09	46.470	47.030	45.840	46.240	40.247	3,886,000
2011-09-08	47.630	47.750	46.900	46.950	40.865	4,307,900
2011-09-07	47.840	47.990	47.110	47.730	41.544	5,286,700
2011-09-06	46.430	47.500	46.210	47.100	40.996	5,070,700
2011-09-02	47.700	48.200	47.060	47.350	41.213	2,693,400
2011-09-01	49.350	49.860	48.410	48.580	42.284	3,299,200
2011-08-31	49.050	49.700	48.690	49.330	42.937	3,714,900
2011-08-30	48.080	49.110	47.990	48.730	42.414	4,027,400
2011-08-29	47.070	48.440	46.880	48.400	42.127	4,878,600
2011-08-26	44.440	46.670	44.440	46.560	40.526	4,754,600
2011-08-25	45.920	45.970	44.460	44.620	38.837	3,417,300
2011-08-24	45.250	45.880	44.820	45.850	39.908	4,150,600
2011-08-23	44.100	45.420	43.540	45.420	39.533	5,907,400
2011-08-22	44.480	44.960	43.410	43.900	38.210	7,298,800
2011-08-19	42.200	45.510	42.160	43.650	37.993	10,828,500
2011-08-18	41.040	41.620	39.870	40.300	35.077	5,205,200
2011-08-17	42.800	43.530	41.730	42.380	36.887	2,807,300
2011-08-16	42.680	43.140	42.250	42.880	37.322	2,751,200
2011-08-15	42.650	43.130	42.470	43.130	37.540	2,004,400
2011-08-12	42.210	42.650	41.700	42.390	36.896	2,788,700
2011-08-11	40.290	42.410	40.270	42.050	36.600	4,511,200
2011-08-10	42.010	42.010	39.890	39.940	34.764	7,547,800
2011-08-09	41.500	43.200	40.190	42.780	37.235	5,975,400
2011-08-08	42.570	42.930	40.800	40.940	35.634	6,936,600
2011-08-05	44.680	44.830	42.610	43.600	37.949	5,987,800
2011-08-04	45.400	45.780	44.370	44.390	38.637	4,821,700
2011-08-03	45.450	45.980	44.510	45.910	39.960	3,955,400
2011-08-02	45.710	46.350	45.360	45.400	39.516	3,738,800
2011-08-01	46.980	47.130	45.410	46.100	40.125	3,210,600
2011-07-29	46.830	47.040	46.360	46.700	40.647	4,077,900
2011-07-28	47.110	47.590	46.920	47.160	41.048	2,439,900
2011-07-27	48.170	48.310	47.160	47.250	41.126	3,612,000
2011-07-26	48.680	48.950	48.300	48.610	42.310	3,915,700
2011-07-25	48.240	49.150	47.960	48.680	42.371	5,195,200
2011-07-22	47.440	48.010	47.310	47.960	41.744	3,230,900
2011-07-21	47.980	48.120	47.370	47.450	41.300	3,556,000
2011-07-20	48.870	48.960	47.740	47.790	41.596	3,023,400
2011-07-19	48.820	49.240	48.500	48.960	42.614	2,924,900

← NewerPage 64 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.