Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	40.350	40.650	40.200	40.430	35.190	2,061,200
2010-08-04	40.240	40.860	40.220	40.770	35.486	2,850,500
2010-08-03	39.970	40.470	39.870	40.280	35.059	2,107,100
2010-08-02	39.970	40.370	39.750	40.220	35.007	3,179,000
2010-07-30	39.200	39.980	39.050	39.750	34.598	3,205,400
2010-07-29	39.580	40.000	39.130	39.580	34.450	3,654,700
2010-07-28	39.560	39.940	39.460	39.580	34.450	2,901,800
2010-07-27	39.360	39.870	39.250	39.560	34.433	3,005,400
2010-07-26	38.890	39.380	38.610	39.380	34.276	3,145,100
2010-07-23	37.780	38.720	37.750	38.650	33.641	2,870,300
2010-07-22	37.710	38.460	37.500	37.980	33.058	4,195,800
2010-07-21	37.720	38.000	37.210	37.400	32.553	3,744,800
2010-07-20	36.400	37.710	36.330	37.610	32.736	3,464,500
2010-07-19	36.620	37.070	36.590	37.000	32.205	2,492,600
2010-07-16	37.470	37.470	36.550	36.610	31.865	3,649,200
2010-07-15	37.100	37.580	36.910	37.510	32.648	2,704,300
2010-07-14	37.610	37.710	36.910	37.250	32.422	3,508,300
2010-07-13	36.800	37.650	36.800	37.460	32.605	3,185,400
2010-07-12	36.210	36.570	36.090	36.550	31.813	2,649,500
2010-07-09	35.950	36.390	35.800	36.280	31.578	1,992,100
2010-07-08	36.100	36.170	35.550	35.920	31.265	2,980,600
2010-07-07	35.050	36.030	34.850	35.970	31.308	4,333,700
2010-07-06	34.850	35.040	34.350	34.780	30.272	3,792,600
2010-07-02	34.560	34.690	34.060	34.300	29.855	2,873,000
2010-07-01	34.790	34.910	34.000	34.570	30.090	5,432,900
2010-06-30	34.860	35.250	34.640	34.770	30.264	3,618,400
2010-06-29	35.740	35.740	34.760	34.980	30.446	5,837,900
2010-06-28	36.300	36.310	35.830	36.030	31.360	3,782,800
2010-06-25	36.270	36.730	36.030	36.350	31.639	6,615,600
2010-06-24	36.500	36.700	35.990	36.250	31.552	2,975,300
2010-06-23	36.900	37.060	36.500	36.740	31.978	2,722,500
2010-06-22	37.200	37.810	36.690	36.770	32.004	3,182,900
2010-06-21	37.660	37.900	37.020	37.200	32.379	2,898,200
2010-06-18	37.740	37.880	37.330	37.560	32.692	3,905,600
2010-06-17	37.500	37.760	37.240	37.730	32.840	3,130,000
2010-06-16	37.080	37.920	37.060	37.540	32.675	3,889,900
2010-06-15	36.700	37.450	36.700	37.440	32.588	3,390,000
2010-06-14	36.430	36.980	36.310	36.550	31.813	3,092,300
2010-06-11	35.560	36.370	35.560	36.320	31.613	2,958,600
2010-06-10	35.450	36.110	35.220	36.090	31.413	3,520,600
2010-06-09	35.450	35.760	35.040	35.140	30.586	3,473,400
2010-06-08	34.800	35.350	34.510	35.250	30.681	5,037,800
2010-06-07	35.520	35.830	34.780	34.810	30.298	3,738,200
2010-06-04	36.340	36.360	35.350	35.410	30.821	5,076,800
2010-06-03	36.340	37.000	36.160	36.870	32.091	3,919,600
2010-06-02	35.330	36.490	34.990	36.430	31.708	5,704,300
2010-06-01	35.510	35.910	35.150	35.240	30.673	4,620,600
2010-05-28	35.470	36.050	35.240	35.740	31.108	5,660,300
2010-05-27	34.860	35.710	34.750	35.670	31.047	5,422,000
2010-05-26	34.880	35.040	34.300	34.420	29.959	6,399,800
2010-05-25	33.390	34.820	33.390	34.820	30.307	6,815,500
2010-05-24	34.860	35.130	34.030	34.520	30.046	5,291,500
2010-05-21	33.300	35.270	33.240	35.010	30.472	10,993,000
2010-05-20	34.990	35.210	33.610	33.750	29.376	8,803,700
2010-05-19	36.590	36.820	35.390	35.570	30.960	6,399,200
2010-05-18	37.060	37.240	36.520	36.600	31.856	6,251,900
2010-05-17	35.750	36.200	35.440	36.070	31.395	4,826,400
2010-05-14	36.170	36.190	35.300	35.530	30.925	5,117,900
2010-05-13	36.760	37.050	36.310	36.350	31.639	3,268,000
2010-05-12	35.930	37.130	35.780	37.060	32.257	3,502,600

← NewerPage 69 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.