Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.060	29.450	29.040	29.390	25.581	2,794,600
2010-02-11	29.300	29.680	29.000	29.600	25.764	2,460,700
2010-02-10	29.200	29.450	29.070	29.390	25.581	2,102,700
2010-02-09	29.540	29.710	29.020	29.310	25.511	3,877,000
2010-02-08	29.400	29.550	29.110	29.360	25.555	2,227,700
2010-02-05	29.380	29.700	29.030	29.440	25.624	4,337,100
2010-02-04	29.900	29.950	29.260	29.260	25.468	3,174,200
2010-02-03	29.780	30.150	29.720	29.990	26.103	2,128,300
2010-02-02	29.880	30.030	29.640	29.960	26.077	3,239,300
2010-02-01	29.510	30.100	29.510	29.910	26.033	2,725,100
2010-01-29	29.890	30.000	29.530	29.610	25.772	3,805,600
2010-01-28	29.810	30.070	29.400	29.660	25.816	3,816,100
2010-01-27	29.890	30.080	29.620	30.010	26.121	4,070,400
2010-01-26	30.280	30.490	29.980	30.030	26.138	4,020,100
2010-01-25	30.200	30.550	30.060	30.360	26.425	2,774,200
2010-01-22	30.800	30.980	30.060	30.100	26.199	2,590,200
2010-01-21	31.210	31.410	30.660	30.840	26.843	3,110,400
2010-01-20	31.530	31.630	30.750	31.220	27.174	2,720,100
2010-01-19	31.380	31.920	31.300	31.730	27.618	2,161,500
2010-01-15	31.720	31.970	31.090	31.460	27.383	3,835,100
2010-01-14	31.690	31.880	31.420	31.780	27.661	2,617,000
2010-01-13	31.350	31.690	31.200	31.580	27.487	2,618,300
2010-01-12	30.990	31.410	30.880	31.220	27.174	2,969,100
2010-01-11	30.930	31.410	30.930	31.220	27.174	4,011,700
2010-01-08	30.330	31.120	30.120	31.080	27.052	4,249,700
2010-01-07	30.290	30.600	30.120	30.280	26.356	3,100,300
2010-01-06	30.660	30.850	30.320	30.380	26.443	2,884,400
2010-01-05	30.760	30.900	30.410	30.810	26.817	3,142,100
2010-01-04	31.090	31.150	30.770	30.810	26.817	2,353,000
2009-12-31	31.060	31.110	30.710	30.730	26.747	1,303,700
2009-12-30	30.840	31.250	30.840	31.060	27.034	1,500,600
2009-12-29	30.960	31.040	30.770	30.960	26.947	1,265,100
2009-12-28	30.880	31.050	30.780	31.000	26.982	1,453,700
2009-12-24	30.740	30.990	30.590	30.940	26.930	727,800
2009-12-23	30.670	30.790	30.540	30.740	26.756	1,571,200
2009-12-22	30.590	30.900	30.550	30.730	26.747	1,950,000
2009-12-21	30.530	30.780	30.520	30.660	26.686	2,201,500
2009-12-18	30.110	30.500	30.060	30.470	26.521	6,092,600
2009-12-17	30.120	30.210	29.840	30.080	26.181	3,107,600
2009-12-16	30.230	30.390	30.210	30.230	26.312	3,358,300
2009-12-15	30.150	30.440	30.120	30.220	26.303	2,867,600
2009-12-14	30.000	30.430	29.910	30.390	26.451	3,098,400
2009-12-11	30.170	30.240	29.570	29.760	25.903	3,148,100
2009-12-10	29.730	30.120	29.630	30.030	26.138	3,245,000
2009-12-09	29.230	29.760	29.050	29.730	25.877	2,897,000
2009-12-08	29.360	29.570	28.980	29.320	25.520	2,805,400
2009-12-07	29.650	29.830	29.370	29.600	25.764	1,639,500
2009-12-04	29.500	29.870	29.460	29.750	25.894	3,334,700
2009-12-03	29.800	29.830	29.320	29.320	25.520	2,069,900
2009-12-02	29.360	29.750	29.360	29.670	25.825	1,982,100
2009-12-01	29.360	29.800	29.360	29.450	25.633	2,786,600
2009-11-30	29.120	29.280	28.850	29.210	25.424	2,498,900
2009-11-27	29.070	29.530	29.030	29.270	25.476	1,150,100
2009-11-25	29.400	29.750	29.400	29.660	25.816	2,138,500
2009-11-24	29.850	29.980	29.360	29.460	25.642	3,135,100
2009-11-23	29.750	30.160	29.690	29.930	26.051	2,822,900
2009-11-20	29.530	30.000	29.270	29.660	25.816	4,515,300
2009-11-19	30.120	30.400	30.000	30.270	26.347	4,267,500
2009-11-18	30.210	30.370	29.960	30.340	26.408	2,540,800
2009-11-17	30.270	30.410	30.190	30.340	26.408	2,270,800

← NewerPage 71 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.