Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	49.050	49.200	48.150	48.400	42.127	2,496,200
2011-07-15	49.440	49.540	48.590	49.350	42.954	2,348,400
2011-07-14	49.860	50.440	49.050	49.190	42.815	2,329,900
2011-07-13	50.490	50.940	49.690	49.860	43.398	2,530,000
2011-07-12	50.660	50.960	50.220	50.260	43.746	2,118,400
2011-07-11	51.150	51.570	50.770	50.890	44.294	1,590,600
2011-07-08	51.870	52.120	51.230	51.690	44.991	2,732,100
2011-07-07	52.720	52.750	52.020	52.250	45.478	2,768,700
2011-07-06	51.660	52.550	51.140	52.340	45.556	3,341,300
2011-07-05	52.290	52.700	51.990	52.360	45.574	2,100,300
2011-07-01	51.970	52.370	51.630	52.240	45.469	1,607,800
2011-06-30	52.000	52.220	51.550	51.860	45.139	1,969,100
2011-06-29	51.520	51.940	51.180	51.750	45.043	2,218,700
2011-06-28	51.110	51.810	50.900	51.490	44.817	2,100,700
2011-06-27	50.110	51.070	49.910	50.820	44.233	2,128,600
2011-06-24	50.590	50.680	50.130	50.500	43.955	3,283,900
2011-06-23	49.850	50.780	49.450	50.720	44.146	2,587,800
2011-06-22	50.080	50.870	49.880	50.370	43.842	2,656,000
2011-06-21	49.460	50.570	49.120	50.390	43.859	2,522,500
2011-06-20	49.180	49.930	49.180	49.400	42.997	2,079,700
2011-06-17	49.920	50.180	49.130	49.160	42.789	3,530,200
2011-06-16	49.660	50.080	48.710	49.200	42.823	2,731,000
2011-06-15	50.300	50.640	49.590	49.660	43.224	2,529,800
2011-06-14	50.740	50.940	50.470	50.740	44.164	2,019,300
2011-06-13	50.350	50.540	50.110	50.380	43.850	2,102,800
2011-06-10	50.740	50.930	50.220	50.360	43.833	2,284,400
2011-06-09	51.160	51.190	50.570	50.800	44.216	2,459,900
2011-06-08	51.250	51.550	50.840	51.000	44.390	2,512,600
2011-06-07	51.360	51.980	50.950	51.560	44.877	2,540,100
2011-06-06	51.040	51.450	50.880	51.180	44.547	2,688,100
2011-06-03	52.080	52.310	51.390	51.420	44.756	2,343,000
2011-06-02	53.210	53.260	52.400	52.480	45.678	2,809,200
2011-06-01	53.860	54.010	53.270	53.320	46.409	2,663,600
2011-05-31	53.880	53.980	53.400	53.970	46.975	2,524,900
2011-05-27	53.500	53.870	53.240	53.370	46.453	1,709,000
2011-05-26	52.820	53.820	52.760	53.610	46.662	1,552,900
2011-05-25	52.710	53.390	52.650	53.070	46.192	2,346,700
2011-05-24	53.000	53.440	52.540	52.800	45.957	3,112,100
2011-05-23	54.000	54.080	52.660	52.930	46.070	3,300,000
2011-05-20	54.130	55.530	54.000	54.980	47.854	5,317,800
2011-05-19	54.630	56.000	54.270	55.900	48.655	3,378,500
2011-05-18	54.580	54.740	53.930	54.280	47.245	2,452,400
2011-05-17	54.200	54.820	54.060	54.730	47.637	1,602,800
2011-05-16	55.320	55.320	54.120	54.300	47.262	1,873,700
2011-05-13	55.840	56.460	55.320	55.350	48.176	2,375,700
2011-05-12	54.420	55.990	54.120	55.890	48.646	2,500,000
2011-05-11	54.750	55.220	53.870	54.440	47.384	1,900,000
2011-05-10	54.410	55.170	54.280	54.890	47.776	1,375,300
2011-05-09	53.960	54.390	53.630	54.140	47.123	1,411,800
2011-05-06	54.490	54.880	53.550	53.780	46.810	2,392,900
2011-05-05	54.360	55.000	53.810	53.980	46.984	1,800,000
2011-05-04	55.200	55.340	53.560	54.550	47.480	2,211,100
2011-05-03	55.030	55.470	54.530	55.230	48.072	1,700,000
2011-05-02	55.800	55.980	54.990	55.120	47.976	1,488,800
2011-04-29	55.560	55.940	54.970	55.560	48.359	5,635,400
2011-04-28	55.660	55.900	55.210	55.600	48.394	1,500,000
2011-04-27	55.250	55.780	54.700	55.740	48.516	1,752,500
2011-04-26	55.160	55.310	54.600	54.990	47.863	2,200,900
2011-04-25	55.230	55.770	54.930	55.030	47.898	1,292,700
2011-04-21	55.920	56.400	54.790	55.350	48.176	2,980,700

← NewerPage 65 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.