Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	35.550	36.420	35.180	35.960	31.299	3,662,300
2010-05-10	35.050	35.910	34.890	35.710	31.082	3,542,800
2010-05-07	35.180	35.360	34.010	34.010	29.602	6,592,200
2010-05-06	36.440	36.600	34.000	35.210	30.647	5,085,200
2010-05-05	36.350	36.690	36.140	36.640	31.891	3,792,800
2010-05-04	36.950	37.070	35.750	36.090	31.413	3,862,500
2010-05-03	36.760	37.520	36.700	37.350	32.509	6,140,100
2010-04-30	36.350	36.410	35.970	36.190	31.500	3,356,800
2010-04-29	35.850	36.320	35.650	36.170	31.482	1,943,700
2010-04-28	35.870	36.120	35.690	35.780	31.143	2,416,900
2010-04-27	36.150	36.430	35.710	35.760	31.125	3,503,800
2010-04-26	36.120	36.330	35.960	36.180	31.491	1,745,600
2010-04-23	35.850	36.220	35.580	36.190	31.500	2,419,600
2010-04-22	35.550	36.000	35.230	35.990	31.325	2,582,200
2010-04-21	35.430	35.750	35.270	35.720	31.090	2,578,600
2010-04-20	35.340	35.500	35.250	35.430	30.838	3,612,100
2010-04-19	35.310	35.470	35.140	35.310	30.734	4,472,000
2010-04-16	35.250	35.590	35.210	35.470	30.873	4,682,100
2010-04-15	34.980	35.430	34.890	35.350	30.768	3,241,800
2010-04-14	34.950	35.190	34.870	35.170	30.612	2,817,100
2010-04-13	34.250	35.090	34.250	35.050	30.507	3,396,700
2010-04-12	34.490	34.650	34.380	34.530	30.055	2,696,200
2010-04-09	34.460	34.530	34.270	34.530	30.055	2,233,000
2010-04-08	34.580	34.580	34.140	34.510	30.037	2,332,100
2010-04-07	34.890	34.890	34.420	34.580	30.098	2,212,600
2010-04-06	34.860	35.000	34.780	34.970	30.438	2,368,600
2010-04-05	34.550	34.920	34.430	34.880	30.359	1,537,200
2010-04-01	34.370	34.900	34.150	34.510	30.037	2,344,700
2010-03-31	34.220	34.570	34.170	34.320	29.872	2,393,700
2010-03-30	34.410	34.510	34.190	34.360	29.907	2,092,900
2010-03-29	34.230	34.490	34.110	34.320	29.872	2,821,200
2010-03-26	34.410	34.630	34.060	34.240	29.802	2,977,400
2010-03-25	34.800	34.890	34.400	34.400	29.942	3,036,900
2010-03-24	34.560	34.860	34.560	34.740	30.237	3,436,200
2010-03-23	34.770	34.840	34.420	34.600	30.116	2,440,300
2010-03-22	34.340	34.930	34.340	34.900	30.377	2,891,400
2010-03-19	34.750	34.970	34.350	34.610	30.124	4,131,100
2010-03-18	34.410	34.810	34.400	34.650	30.159	2,769,500
2010-03-17	34.510	34.840	34.280	34.530	30.055	3,349,800
2010-03-16	34.650	34.750	34.480	34.640	30.150	2,495,800
2010-03-15	34.440	34.670	34.440	34.640	30.150	1,812,400
2010-03-12	34.380	34.670	34.320	34.610	30.124	2,660,700
2010-03-11	34.250	34.550	34.250	34.540	30.063	2,652,700
2010-03-10	33.950	34.550	33.860	34.470	30.002	4,693,900
2010-03-09	33.750	34.010	33.750	33.950	29.550	3,283,200
2010-03-08	33.790	34.000	33.740	33.980	29.576	2,938,800
2010-03-05	33.360	33.930	33.360	33.910	29.515	3,588,200
2010-03-04	33.280	33.490	32.960	33.430	29.097	3,097,000
2010-03-03	33.070	33.460	33.030	33.210	28.906	3,484,000
2010-03-02	32.770	33.290	32.750	33.130	28.836	4,445,000
2010-03-01	32.330	32.950	32.290	32.900	28.636	2,811,000
2010-02-26	32.490	32.490	32.160	32.360	28.166	3,049,700
2010-02-25	31.800	32.620	31.710	32.460	28.253	5,224,800
2010-02-24	31.940	32.390	31.920	32.270	28.088	4,724,600
2010-02-23	32.240	32.480	31.580	31.870	27.739	5,932,500
2010-02-22	32.600	32.830	32.190	32.360	28.166	4,738,500
2010-02-19	32.250	33.150	32.200	32.720	28.479	9,866,000
2010-02-18	29.960	30.350	29.880	30.320	26.390	2,737,500
2010-02-17	29.840	29.990	29.570	29.910	26.033	2,483,500
2010-02-16	29.470	29.800	29.260	29.790	25.929	2,013,900

← NewerPage 70 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.