Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	29.920	30.500	29.850	30.420	26.477	3,801,900
2009-11-13	29.950	30.000	29.790	29.900	26.025	2,861,000
2009-11-12	30.120	30.250	29.830	29.880	26.007	2,192,900
2009-11-11	30.150	30.430	29.960	30.050	26.155	5,429,700
2009-11-10	30.380	30.490	30.030	30.110	26.208	3,766,400
2009-11-09	29.780	30.290	29.580	30.270	26.347	2,902,700
2009-11-06	29.640	29.940	29.510	29.690	25.842	2,120,200
2009-11-05	29.360	29.790	29.190	29.690	25.842	1,849,100
2009-11-04	29.080	29.330	28.960	29.070	25.302	2,925,600
2009-11-03	29.120	29.210	28.840	29.100	25.328	2,793,800
2009-11-02	28.970	29.350	28.790	29.140	25.363	3,635,500
2009-10-30	29.610	29.750	29.070	29.070	25.302	5,124,600
2009-10-29	29.520	29.770	29.340	29.730	25.877	2,231,200
2009-10-28	29.880	30.040	29.330	29.430	25.616	4,515,100
2009-10-27	30.070	30.300	29.700	29.920	26.042	4,871,800
2009-10-26	29.790	30.430	29.740	29.920	26.042	4,494,800
2009-10-23	30.010	30.330	29.700	29.870	25.999	4,040,400
2009-10-22	29.480	30.280	29.280	30.170	26.260	4,857,900
2009-10-21	29.420	30.100	29.420	29.600	25.764	3,280,100
2009-10-20	29.710	29.710	29.350	29.620	25.781	2,582,500
2009-10-19	29.930	30.020	29.710	29.970	26.086	2,810,600
2009-10-16	29.720	29.950	29.440	29.830	25.964	3,513,600
2009-10-15	29.480	29.920	29.480	29.800	25.938	3,784,500
2009-10-14	29.750	29.960	29.590	29.920	26.042	4,912,300
2009-10-13	28.850	29.650	28.810	29.550	25.720	5,482,000
2009-10-12	28.700	29.000	28.640	28.900	25.154	3,121,700
2009-10-09	27.890	28.700	27.880	28.660	24.945	4,389,400
2009-10-08	28.100	28.300	28.040	28.090	24.449	5,952,400
2009-10-07	28.290	28.370	27.820	27.960	24.336	4,300,300
2009-10-06	28.260	28.340	28.030	28.270	24.606	5,977,500
2009-10-05	27.670	28.270	27.600	28.250	24.589	3,106,500
2009-10-02	27.680	28.070	27.560	27.770	24.171	2,315,400
2009-10-01	28.240	28.400	27.640	27.820	24.214	3,585,900
2009-09-30	28.260	28.580	27.920	28.500	24.806	4,185,600
2009-09-29	28.290	28.480	28.060	28.250	24.589	2,754,800
2009-09-28	27.750	28.500	27.750	28.230	24.571	3,163,400
2009-09-25	27.770	27.820	27.550	27.650	24.066	3,082,600
2009-09-24	27.830	27.980	27.460	27.640	24.058	4,445,100
2009-09-23	27.790	28.260	27.620	27.800	24.197	4,663,600
2009-09-22	27.650	28.000	27.270	27.870	24.258	5,306,600
2009-09-21	27.840	27.840	27.350	27.470	23.910	3,443,300
2009-09-18	27.880	27.930	27.400	27.770	24.171	3,730,100
2009-09-17	27.930	27.950	27.550	27.640	24.058	3,450,800
2009-09-16	27.390	27.970	27.390	27.890	24.275	4,906,200
2009-09-15	27.730	27.810	27.200	27.780	24.180	2,596,400
2009-09-14	27.790	28.100	27.660	27.860	24.249	2,844,400
2009-09-11	28.110	28.130	27.740	27.840	24.232	4,161,100
2009-09-10	28.180	28.230	27.930	28.120	24.475	3,765,300
2009-09-09	28.010	28.250	27.910	28.240	24.580	3,083,900
2009-09-08	28.120	28.300	27.990	28.170	24.519	2,427,600
2009-09-04	27.780	28.240	27.640	28.210	24.554	2,940,700
2009-09-03	27.510	27.860	27.380	27.790	24.188	2,767,200
2009-09-02	27.370	27.910	27.360	27.690	24.101	4,769,500
2009-09-01	27.770	28.280	27.440	27.520	23.953	5,111,400
2009-08-31	28.090	28.190	27.500	27.770	24.171	4,837,200
2009-08-28	28.280	28.560	28.010	28.130	24.484	3,690,600
2009-08-27	28.190	28.320	28.010	28.230	24.571	4,192,200
2009-08-26	28.490	28.630	28.080	28.200	24.545	4,497,000
2009-08-25	28.430	28.520	28.170	28.320	24.650	4,710,100
2009-08-24	28.680	28.690	28.120	28.500	24.806	5,135,900

← NewerPage 72 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.