Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	29.770	29.900	27.610	28.620	24.911	13,430,800
2009-08-20	30.510	31.090	30.500	30.850	26.852	4,719,200
2009-08-19	30.140	30.710	30.000	30.680	26.704	3,119,000
2009-08-18	30.290	30.520	29.950	30.430	26.486	3,539,900
2009-08-17	30.130	30.390	29.930	30.140	26.234	3,296,700
2009-08-14	30.670	30.950	30.050	30.390	26.451	3,659,200
2009-08-13	31.070	31.100	30.580	30.860	26.860	1,936,500
2009-08-12	30.160	31.290	30.160	31.020	27.000	3,792,900
2009-08-11	30.270	30.370	30.040	30.210	26.295	2,326,100
2009-08-10	29.980	30.420	29.940	30.300	26.373	2,711,400
2009-08-07	30.120	30.300	29.870	30.200	26.286	3,092,200
2009-08-06	29.590	29.800	29.380	29.720	25.868	3,021,100
2009-08-05	29.750	29.850	29.250	29.630	25.790	4,498,100
2009-08-04	29.660	30.000	29.640	30.000	26.112	2,528,100
2009-08-03	29.700	29.930	29.570	29.740	25.886	2,475,800
2009-07-31	29.710	29.990	29.670	29.700	25.851	1,967,300
2009-07-30	29.880	30.010	29.690	29.790	25.929	2,802,800
2009-07-29	29.500	29.750	29.320	29.690	25.842	2,354,500
2009-07-28	29.300	29.730	29.110	29.610	25.772	3,040,800
2009-07-27	29.110	29.350	28.970	29.340	25.537	2,311,800
2009-07-24	28.640	29.310	28.570	29.230	25.442	3,034,300
2009-07-23	28.310	29.000	27.970	28.920	25.172	3,906,700
2009-07-22	27.760	28.420	27.760	28.300	24.632	2,332,500
2009-07-21	28.430	28.480	27.970	28.270	24.606	2,716,200
2009-07-20	27.950	28.340	27.930	28.300	24.632	2,775,600
2009-07-17	27.980	28.120	27.630	27.950	24.328	4,362,600
2009-07-16	28.280	28.360	27.780	27.840	24.232	5,781,700
2009-07-15	27.660	28.480	27.440	28.380	24.702	2,774,600
2009-07-14	27.650	27.780	27.420	27.530	23.962	3,445,500
2009-07-13	27.410	27.810	26.930	27.780	24.180	2,961,800
2009-07-10	27.120	27.710	27.120	27.460	23.901	2,689,700
2009-07-09	27.070	27.480	26.970	27.280	23.744	2,747,000
2009-07-08	27.130	27.500	26.880	27.060	23.553	3,639,100
2009-07-07	27.820	27.960	27.040	27.040	23.535	3,588,500
2009-07-06	27.870	28.000	27.600	27.950	24.328	2,297,200
2009-07-02	28.160	28.260	27.700	27.850	24.240	2,465,200
2009-07-01	28.430	28.700	28.190	28.420	24.737	3,017,500
2009-06-30	28.400	28.450	27.940	28.190	24.536	2,892,500
2009-06-29	28.110	28.440	27.830	28.270	24.606	2,602,200
2009-06-26	28.100	28.550	27.900	28.350	24.676	3,010,700
2009-06-25	27.670	28.280	27.470	28.270	24.606	2,495,600
2009-06-24	27.390	27.870	27.320	27.710	24.119	3,037,300
2009-06-23	27.450	27.630	27.120	27.280	23.744	3,216,400
2009-06-22	27.450	27.550	27.170	27.230	23.701	4,108,300
2009-06-19	28.210	28.400	27.650	28.090	24.449	4,217,500
2009-06-18	28.060	28.240	27.570	27.890	24.275	2,979,900
2009-06-17	28.080	28.560	27.620	28.270	24.606	4,176,600
2009-06-16	27.880	28.150	27.710	27.720	24.127	3,837,300
2009-06-15	28.120	28.390	27.340	27.810	24.206	3,380,800
2009-06-12	28.340	28.640	28.010	28.640	24.928	2,289,900
2009-06-11	28.100	28.690	28.060	28.420	24.737	3,285,500
2009-06-10	28.480	28.780	27.960	28.430	24.745	3,502,400
2009-06-09	28.190	28.800	28.000	28.590	24.885	3,737,000
2009-06-08	28.270	28.340	27.790	28.110	24.467	4,576,000
2009-06-05	27.940	27.990	27.490	27.890	24.275	3,478,000
2009-06-04	27.560	27.710	27.290	27.630	24.049	3,176,100
2009-06-03	27.130	27.810	27.130	27.720	24.127	2,769,800
2009-06-02	27.500	27.890	27.360	27.720	24.127	4,519,400
2009-06-01	27.510	27.740	27.220	27.630	24.049	3,562,100
2009-05-29	26.770	27.230	26.510	27.220	23.692	3,381,500

← NewerPage 73 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.