Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	22.400	23.230	22.260	22.830	19.871	6,757,000
2009-03-02	22.510	22.740	22.000	22.190	19.314	7,329,000
2009-02-27	23.280	23.410	22.760	22.790	19.836	4,825,500
2009-02-26	23.920	23.920	22.930	22.940	19.967	4,191,200
2009-02-25	23.690	24.090	22.860	23.710	20.637	6,010,500
2009-02-24	23.320	23.920	22.970	23.820	20.733	6,606,600
2009-02-23	23.990	24.250	22.960	23.070	20.080	5,570,900
2009-02-20	22.660	24.520	21.750	23.990	20.881	12,259,800
2009-02-19	22.040	22.040	21.070	21.270	18.513	7,577,500
2009-02-18	21.830	22.290	21.350	21.880	19.044	4,778,100
2009-02-17	22.060	22.260	21.580	21.720	18.905	5,031,100
2009-02-13	23.280	23.520	22.940	22.970	19.993	4,049,800
2009-02-12	23.100	23.370	22.450	23.250	20.237	4,189,400
2009-02-11	23.520	23.550	22.850	23.170	20.167	3,231,300
2009-02-10	24.340	24.770	23.100	23.240	20.228	5,346,700
2009-02-09	24.480	24.840	24.350	24.770	21.560	2,548,700
2009-02-06	23.850	24.640	23.620	24.540	21.359	3,645,500
2009-02-05	23.260	24.010	23.170	23.900	20.802	4,090,600
2009-02-04	23.660	24.310	23.450	23.570	20.515	3,852,200
2009-02-03	23.040	23.660	22.570	23.600	20.541	3,046,800
2009-02-02	22.590	23.190	22.510	23.050	20.063	3,128,900
2009-01-30	23.370	23.680	22.630	22.650	19.714	3,932,100
2009-01-29	23.550	23.860	23.300	23.600	20.541	3,519,900
2009-01-28	23.460	24.060	23.100	23.870	20.776	4,091,500
2009-01-27	23.020	23.330	22.950	23.200	20.193	3,968,500
2009-01-26	23.270	23.770	23.080	23.220	20.211	4,995,600
2009-01-23	22.760	23.490	22.570	23.380	20.350	5,051,800
2009-01-22	23.580	23.580	22.670	23.100	20.106	3,522,300
2009-01-21	23.140	23.520	22.480	23.490	20.446	3,721,100
2009-01-20	23.930	24.210	22.760	22.780	19.828	4,158,500
2009-01-16	23.890	24.200	23.450	24.010	20.898	4,214,900
2009-01-15	23.480	23.910	23.110	23.820	20.733	3,771,000
2009-01-14	23.780	24.000	23.140	23.350	20.324	2,870,300
2009-01-13	24.270	24.610	23.800	24.050	20.933	2,833,700
2009-01-12	24.290	24.380	23.890	24.180	21.046	2,933,800
2009-01-09	25.050	25.260	24.500	24.520	21.342	3,094,100
2009-01-08	25.230	25.410	24.760	25.340	22.056	3,106,600
2009-01-07	25.210	25.330	24.890	25.190	21.925	3,081,400
2009-01-06	24.850	25.530	24.780	25.340	22.056	2,903,600
2009-01-05	24.160	24.930	24.020	24.870	21.647	3,423,900
2009-01-02	23.790	24.510	23.640	24.400	21.238	2,256,600
2008-12-31	23.660	24.210	23.480	23.790	20.707	2,542,000
2008-12-30	22.670	23.670	22.650	23.590	20.533	2,193,600
2008-12-29	22.310	22.710	22.310	22.650	19.714	1,762,000
2008-12-26	22.840	22.840	22.590	22.740	19.793	863,300
2008-12-24	22.610	22.610	22.390	22.540	19.619	711,300
2008-12-23	23.340	23.340	22.350	22.550	19.627	2,068,700
2008-12-22	23.190	23.190	22.440	22.700	19.758	2,899,500
2008-12-19	22.930	23.630	22.660	23.250	20.237	4,915,300
2008-12-18	23.650	23.650	22.350	22.660	19.723	2,862,100
2008-12-17	23.580	23.820	23.040	23.190	20.184	2,990,800
2008-12-16	23.170	23.910	22.780	23.840	20.750	4,000,100
2008-12-15	23.240	23.240	22.250	22.830	19.871	3,593,500
2008-12-12	22.780	23.080	21.950	22.990	20.010	3,209,900
2008-12-11	23.440	23.660	22.280	22.380	19.479	3,062,200
2008-12-10	23.650	23.920	23.230	23.660	20.594	2,841,400
2008-12-09	23.490	23.920	22.990	23.360	20.332	4,006,900
2008-12-08	23.410	24.000	23.350	23.750	20.672	4,720,800
2008-12-05	22.240	23.440	21.570	23.350	20.324	4,742,300
2008-12-04	22.620	23.440	22.010	22.330	19.436	5,815,900

← NewerPage 75 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.