Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	27.010	27.030	26.570	26.670	23.213	5,180,300
2009-05-27	27.860	27.860	26.680	26.680	23.222	4,453,100
2009-05-26	26.770	27.780	26.510	27.720	24.127	5,785,900
2009-05-22	27.350	27.350	26.510	26.640	23.187	4,230,100
2009-05-21	26.050	27.830	25.980	27.270	23.736	9,133,300
2009-05-20	25.180	25.630	25.030	25.220	21.951	4,195,900
2009-05-19	24.630	25.310	24.260	25.160	21.899	3,351,700
2009-05-18	24.190	24.520	24.020	24.520	21.342	2,345,700
2009-05-15	24.210	24.440	23.970	23.980	20.872	3,034,400
2009-05-14	24.570	24.570	24.110	24.320	21.168	2,018,500
2009-05-13	24.400	24.670	23.960	24.100	20.977	2,520,400
2009-05-12	24.480	24.780	24.090	24.600	21.412	3,706,300
2009-05-11	23.820	24.470	23.710	24.230	21.090	2,390,000
2009-05-08	24.570	24.570	23.660	24.060	20.942	3,725,200
2009-05-07	24.070	24.430	23.720	23.860	20.768	4,645,600
2009-05-06	23.850	24.350	23.830	24.280	21.133	3,807,900
2009-05-05	23.300	24.080	23.250	24.060	20.942	4,963,000
2009-05-04	22.810	23.560	22.760	23.380	20.350	3,110,200
2009-05-01	22.760	23.300	22.760	22.990	20.010	3,515,800
2009-04-30	23.180	23.280	22.810	23.130	20.132	5,223,600
2009-04-29	23.250	23.410	22.740	23.150	20.150	4,108,900
2009-04-28	23.210	23.420	22.990	23.110	20.115	3,392,000
2009-04-27	23.460	23.620	22.940	23.270	20.254	4,738,600
2009-04-24	24.360	24.690	24.120	24.370	21.212	3,619,800
2009-04-23	24.000	24.330	23.730	24.280	21.133	3,919,600
2009-04-22	24.560	25.000	24.360	24.590	21.403	3,538,700
2009-04-21	24.300	24.840	24.180	24.790	21.577	4,763,000
2009-04-20	24.150	24.780	23.990	24.360	21.203	7,605,900
2009-04-17	25.940	26.210	25.500	25.580	22.265	4,369,800
2009-04-16	25.810	26.080	25.450	25.850	22.500	4,643,700
2009-04-15	25.290	25.520	25.020	25.350	22.064	4,623,600
2009-04-14	25.680	26.000	25.280	25.390	22.099	5,553,200
2009-04-13	25.910	26.060	25.500	25.790	22.447	5,455,100
2009-04-09	27.460	27.460	26.510	26.640	23.187	4,426,600
2009-04-08	26.830	27.150	26.510	26.760	23.292	4,293,600
2009-04-07	26.920	27.110	26.440	26.660	23.205	4,130,900
2009-04-06	27.790	27.790	26.800	27.310	23.770	3,567,300
2009-04-03	27.760	27.990	27.350	27.730	24.136	3,038,800
2009-04-02	27.280	28.320	27.040	27.760	24.162	4,696,600
2009-04-01	27.140	27.550	26.620	27.330	23.788	3,317,100
2009-03-31	26.920	27.420	26.750	27.000	23.501	3,572,200
2009-03-30	26.420	26.820	26.270	26.820	23.344	3,573,500
2009-03-27	27.070	27.250	26.750	26.830	23.353	3,230,200
2009-03-26	26.850	27.570	26.690	27.570	23.997	4,888,400
2009-03-25	26.460	27.210	26.080	26.630	23.179	5,622,600
2009-03-24	26.450	26.630	26.130	26.390	22.970	3,677,800
2009-03-23	25.860	27.000	25.680	26.810	23.335	5,838,900
2009-03-20	26.920	26.940	25.080	25.430	22.134	9,566,500
2009-03-19	26.980	26.980	26.380	26.690	23.231	5,048,000
2009-03-18	25.700	26.990	25.590	26.690	23.231	6,167,600
2009-03-17	25.450	26.010	25.060	26.010	22.639	4,978,400
2009-03-16	25.450	25.640	25.070	25.070	21.821	4,443,400
2009-03-13	25.330	25.460	25.010	25.340	22.056	3,730,700
2009-03-12	24.550	25.430	24.420	25.350	22.064	3,513,900
2009-03-11	24.450	24.900	24.130	24.700	21.499	5,093,800
2009-03-10	23.420	24.530	23.040	24.430	21.264	5,188,400
2009-03-09	23.040	23.700	22.860	23.010	20.028	4,718,300
2009-03-06	22.860	23.300	22.770	23.230	20.219	5,480,800
2009-03-05	22.800	23.340	22.760	22.810	19.854	4,898,400
2009-03-04	23.020	23.670	22.910	23.390	20.359	4,397,100

← NewerPage 74 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.