Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	46.900	46.900	46.170	46.500	40.473	2,805,700
2011-01-24	47.000	47.360	46.650	47.120	41.013	1,777,800
2011-01-21	47.210	47.470	46.810	46.860	40.787	2,523,500
2011-01-20	47.480	47.540	46.850	47.180	41.065	3,188,500
2011-01-19	47.250	47.760	47.070	47.400	41.257	3,161,700
2011-01-18	46.820	47.500	46.500	47.350	41.213	4,457,200
2011-01-14	46.180	47.000	45.900	46.980	40.891	2,512,600
2011-01-13	46.510	47.040	46.150	46.360	40.351	3,267,500
2011-01-12	47.160	47.280	46.420	46.580	40.543	4,392,600
2011-01-11	47.810	47.840	46.960	47.050	40.952	4,317,700
2011-01-10	48.100	48.180	47.660	47.750	41.561	2,698,400
2011-01-07	48.410	48.740	47.960	48.390	42.118	2,298,700
2011-01-06	48.870	48.900	48.170	48.300	42.040	3,327,700
2011-01-05	49.030	49.520	48.240	48.740	42.423	3,441,500
2011-01-04	49.790	50.200	48.840	49.290	42.902	2,220,600
2011-01-03	49.680	50.540	49.680	49.830	43.372	3,190,300
2010-12-31	49.440	49.660	49.050	49.300	42.910	1,397,000
2010-12-30	50.010	50.140	49.470	49.530	43.111	1,134,200
2010-12-29	49.760	50.150	49.760	49.950	43.476	1,382,900
2010-12-28	49.700	49.890	49.480	49.770	43.319	1,314,600
2010-12-27	49.560	49.870	48.860	49.760	43.311	1,894,200
2010-12-23	49.780	50.150	49.680	49.790	43.337	1,256,400
2010-12-22	50.050	50.200	49.440	49.910	43.441	1,733,800
2010-12-21	49.630	50.330	49.590	50.080	43.589	2,574,600
2010-12-20	49.520	49.990	49.100	49.630	43.198	2,318,500
2010-12-17	49.260	49.710	48.830	49.390	42.989	5,652,000
2010-12-16	48.050	49.490	47.980	49.350	42.954	6,051,800
2010-12-15	48.420	48.760	47.630	47.910	41.701	3,051,200
2010-12-14	48.500	48.660	48.140	48.480	42.197	2,244,800
2010-12-13	48.640	48.690	48.040	48.300	42.040	3,032,400
2010-12-10	47.790	48.550	47.440	48.390	42.118	3,680,400
2010-12-09	47.740	48.080	47.520	47.720	41.535	2,217,700
2010-12-08	46.800	47.890	46.510	47.700	41.518	3,140,300
2010-12-07	47.110	47.430	46.710	46.770	40.708	2,887,900
2010-12-06	46.820	46.870	46.290	46.810	40.743	2,245,100
2010-12-03	46.310	47.000	46.310	46.930	40.848	2,211,100
2010-12-02	46.090	46.660	45.960	46.420	40.404	3,424,000
2010-12-01	45.540	46.960	45.470	46.210	40.221	5,314,800
2010-11-30	44.980	45.240	44.590	44.890	39.072	3,976,300
2010-11-29	45.100	45.610	44.510	45.450	39.559	2,815,000
2010-11-26	45.190	45.890	45.070	45.550	39.646	1,131,400
2010-11-24	45.000	46.260	44.960	45.650	39.733	5,326,900
2010-11-23	45.270	45.340	44.190	44.660	38.872	4,955,900
2010-11-22	44.900	45.680	44.240	45.550	39.646	5,518,600
2010-11-19	46.000	46.420	44.400	44.930	39.107	12,908,600
2010-11-18	48.320	48.790	47.830	48.200	41.953	2,515,300
2010-11-17	46.790	47.880	46.690	47.550	41.387	3,409,300
2010-11-16	47.810	47.810	46.680	46.890	40.813	3,130,600
2010-11-15	48.330	48.550	47.970	48.230	41.979	2,089,800
2010-11-12	48.460	48.570	47.710	48.040	41.814	2,669,100
2010-11-11	48.350	48.870	47.750	48.800	42.475	2,185,500
2010-11-10	48.540	48.920	48.020	48.830	42.501	2,163,000
2010-11-09	48.620	48.890	48.260	48.520	42.231	1,850,800
2010-11-08	48.210	48.750	48.120	48.550	42.258	1,170,400
2010-11-05	48.860	48.880	47.960	48.450	42.171	1,723,000
2010-11-04	48.520	48.940	48.300	48.700	42.388	2,467,500
2010-11-03	48.430	48.520	47.590	48.180	41.936	2,117,600
2010-11-02	48.500	48.760	48.290	48.440	42.162	2,040,700
2010-11-01	48.030	48.500	47.890	48.160	41.918	2,530,700
2010-10-29	48.200	48.310	47.720	47.980	41.761	2,533,400

← NewerPage 67 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.