Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	48.200	48.310	47.720	47.980	41.761	2,533,400
2010-10-28	47.860	48.250	47.130	48.230	41.979	3,344,200
2010-10-27	47.290	47.780	47.110	47.710	41.526	2,066,800
2010-10-26	47.010	47.780	46.730	47.630	41.457	2,576,300
2010-10-25	47.440	47.940	47.190	47.190	41.074	2,910,700
2010-10-22	45.990	47.210	45.790	47.210	41.091	2,496,500
2010-10-21	46.110	46.670	45.690	46.120	40.143	2,684,400
2010-10-20	45.900	46.310	45.560	46.020	40.056	3,453,400
2010-10-19	45.770	46.360	45.350	45.850	39.908	3,499,600
2010-10-18	46.640	46.710	45.970	45.990	40.029	3,185,800
2010-10-15	47.090	47.090	46.040	46.630	40.586	5,092,500
2010-10-14	47.220	47.330	46.680	47.310	41.178	3,772,100
2010-10-13	47.030	47.900	46.860	47.570	41.405	4,975,800
2010-10-12	45.870	46.970	45.440	46.920	40.839	4,409,900
2010-10-11	45.660	46.260	45.510	45.860	39.916	3,559,800
2010-10-08	45.900	46.000	45.060	45.830	39.890	2,832,500
2010-10-07	45.220	46.010	44.770	45.910	39.960	4,937,100
2010-10-06	45.240	45.600	44.510	44.920	39.098	3,578,400
2010-10-05	44.870	45.690	44.600	45.460	39.568	3,199,800
2010-10-04	44.940	44.990	43.680	44.150	38.428	3,590,000
2010-10-01	44.310	45.170	44.230	44.910	39.089	3,486,200
2010-09-30	44.480	44.880	43.640	43.810	38.132	4,525,200
2010-09-29	44.840	44.910	44.370	44.450	38.689	3,606,300
2010-09-28	45.460	45.460	44.570	44.810	39.002	5,535,700
2010-09-27	45.270	45.450	44.850	44.960	39.133	3,082,400
2010-09-24	45.560	45.700	45.220	45.460	39.568	4,362,600
2010-09-23	45.560	45.850	44.870	45.070	39.229	3,479,600
2010-09-22	45.800	46.430	45.040	45.690	39.768	5,181,900
2010-09-21	45.400	46.220	45.280	45.830	39.890	5,537,800
2010-09-20	44.980	45.990	44.940	45.520	39.620	5,229,800
2010-09-17	45.000	45.100	44.560	44.880	39.063	9,948,200
2010-09-16	44.100	45.000	44.080	44.870	39.055	4,331,000
2010-09-15	43.740	44.180	43.560	44.100	38.384	3,802,600
2010-09-14	44.000	44.160	43.790	43.900	38.210	4,242,900
2010-09-13	44.120	44.390	43.840	44.080	38.367	4,533,700
2010-09-10	43.330	43.660	43.200	43.470	37.836	4,332,200
2010-09-09	44.590	44.820	43.800	43.980	38.280	2,995,400
2010-09-08	44.370	45.100	44.250	44.330	38.585	4,323,100
2010-09-07	44.170	44.690	44.030	44.410	38.654	4,404,800
2010-09-03	44.000	44.410	43.330	44.010	38.306	4,220,100
2010-09-02	43.660	44.000	43.040	44.000	38.297	3,712,500
2010-09-01	42.960	43.800	42.940	43.620	37.967	6,272,100
2010-08-31	42.080	42.880	41.830	42.740	37.201	4,584,900
2010-08-30	42.480	43.140	42.220	42.220	36.748	3,610,500
2010-08-27	42.560	43.080	41.950	42.940	37.375	4,666,700
2010-08-26	42.810	43.250	42.300	42.320	36.835	5,774,200
2010-08-25	42.250	42.650	41.980	42.600	37.079	5,864,200
2010-08-24	42.600	43.220	41.920	42.680	37.148	7,195,100
2010-08-23	43.530	43.730	42.480	42.830	37.279	10,914,700
2010-08-20	41.360	44.850	41.350	44.600	38.820	18,975,000
2010-08-19	39.060	39.360	38.510	38.770	33.745	3,340,800
2010-08-18	39.150	39.600	38.650	39.350	34.250	2,328,300
2010-08-17	38.770	39.520	38.560	39.300	34.206	3,544,600
2010-08-16	38.480	38.520	38.050	38.400	33.423	3,539,300
2010-08-13	38.590	38.930	38.460	38.560	33.562	2,207,100
2010-08-12	38.600	38.800	38.330	38.610	33.606	3,859,300
2010-08-11	39.920	40.050	39.140	39.250	34.163	2,571,700
2010-08-10	40.240	40.660	39.890	40.430	35.190	2,652,800
2010-08-09	40.700	40.900	40.530	40.640	35.373	1,865,100
2010-08-06	39.950	40.740	39.710	40.670	35.399	2,357,500

← NewerPage 68 of 79 · 4,734 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.