Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	55.150	56.270	55.150	56.070	48.803	2,815,500
2011-04-19	54.110	54.800	54.070	54.460	47.402	2,576,400
2011-04-18	53.850	54.210	53.130	54.150	47.132	2,053,500
2011-04-15	54.490	55.120	53.960	54.460	47.402	3,529,300
2011-04-14	52.750	54.370	52.720	54.280	47.245	2,626,400
2011-04-13	53.130	53.510	52.530	53.140	46.253	1,704,200
2011-04-12	53.320	53.410	52.580	52.780	45.939	1,695,700
2011-04-11	53.230	53.900	53.230	53.560	46.618	1,570,700
2011-04-08	53.910	53.920	52.840	53.140	46.253	1,816,400
2011-04-07	53.470	54.330	53.160	53.700	46.740	2,570,600
2011-04-06	53.760	54.140	53.070	53.660	46.705	2,388,600
2011-04-05	53.850	54.010	53.370	53.490	46.557	2,411,200
2011-04-04	53.950	54.140	53.760	54.080	47.071	1,900,500
2011-04-01	53.470	54.230	53.270	53.950	46.958	3,204,800
2011-03-31	52.060	53.130	52.050	53.110	46.227	3,419,700
2011-03-30	51.970	52.370	51.790	52.180	45.417	2,008,200
2011-03-29	50.980	51.830	50.870	51.750	45.043	1,517,000
2011-03-28	51.380	51.630	51.040	51.060	44.442	2,059,300
2011-03-25	51.270	51.850	50.910	51.370	44.712	1,957,900
2011-03-24	50.650	51.360	50.650	51.160	44.529	2,314,500
2011-03-23	49.840	50.610	49.500	50.420	43.885	2,229,000
2011-03-22	50.380	50.400	49.730	49.810	43.354	2,099,800
2011-03-21	50.450	51.350	50.080	50.460	43.920	2,413,800
2011-03-18	50.000	51.670	49.710	49.920	43.450	7,522,700
2011-03-17	49.240	49.240	48.390	48.430	42.153	2,636,800
2011-03-16	48.670	49.020	48.260	48.510	42.223	2,806,400
2011-03-15	48.050	49.260	47.850	48.980	42.632	2,099,500
2011-03-14	49.240	49.980	48.840	49.430	43.024	2,190,500
2011-03-11	49.730	50.000	49.260	49.460	43.050	2,855,700
2011-03-10	50.860	50.940	49.600	49.850	43.389	5,058,300
2011-03-09	51.990	52.050	50.950	51.660	44.965	2,086,300
2011-03-08	51.970	52.550	51.520	52.110	45.356	2,189,100
2011-03-07	53.110	53.240	51.180	51.930	45.200	2,070,700
2011-03-04	52.850	53.180	52.110	52.810	45.965	1,822,100
2011-03-03	52.200	53.610	52.160	52.900	46.044	2,808,700
2011-03-02	51.540	52.020	51.340	51.780	45.069	1,294,000
2011-03-01	52.600	52.900	51.120	51.420	44.756	2,226,800
2011-02-28	52.470	52.970	52.190	52.580	45.765	2,393,900
2011-02-25	51.870	52.800	51.690	52.400	45.609	2,252,400
2011-02-24	51.870	52.250	50.670	51.680	44.982	4,265,600
2011-02-23	52.670	52.890	51.320	52.000	45.260	3,148,600
2011-02-22	53.360	53.680	52.400	52.840	45.992	4,715,000
2011-02-18	51.550	54.680	51.550	54.110	47.097	8,126,500
2011-02-17	50.240	50.660	49.720	50.440	43.903	3,203,800
2011-02-16	49.900	50.550	49.420	50.120	43.624	3,215,400
2011-02-15	50.440	50.930	49.720	49.780	43.328	3,514,900
2011-02-14	50.460	51.100	50.190	50.790	44.207	2,391,100
2011-02-11	50.330	50.700	50.070	50.620	44.059	2,010,500
2011-02-10	48.660	50.720	48.660	50.540	43.990	3,493,700
2011-02-09	49.280	49.390	48.580	48.870	42.536	2,001,500
2011-02-08	48.950	49.190	48.600	49.030	42.675	1,863,300
2011-02-07	48.340	48.900	48.130	48.790	42.466	1,672,700
2011-02-04	47.920	48.540	47.630	48.400	42.127	1,988,300
2011-02-03	47.570	48.300	47.490	48.200	41.953	1,827,000
2011-02-02	47.500	48.000	47.440	47.810	41.614	1,906,800
2011-02-01	47.150	47.670	46.980	47.570	41.405	2,151,700
2011-01-31	46.630	46.940	46.060	46.930	40.848	2,264,000
2011-01-28	47.540	47.670	46.020	46.770	40.708	2,800,800
2011-01-27	47.190	47.530	47.080	47.310	41.178	1,995,600
2011-01-26	46.420	47.330	46.170	47.120	41.013	3,463,800

← NewerPage 66 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.