Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	21.510	23.010	21.410	23.000	20.019	6,530,400
2008-12-02	20.540	21.930	20.190	21.880	19.044	5,044,300
2008-12-01	21.650	21.930	20.180	20.190	17.573	4,008,000
2008-11-28	22.180	22.550	21.760	22.160	19.288	1,354,300
2008-11-26	21.610	22.410	21.590	22.410	19.506	3,263,900
2008-11-25	22.920	23.000	21.430	21.820	18.992	4,950,800
2008-11-24	23.000	23.030	22.060	22.750	19.801	6,371,100
2008-11-21	21.350	23.000	20.990	22.600	19.671	7,323,000
2008-11-20	20.390	22.440	20.240	20.610	17.939	7,226,000
2008-11-19	21.120	22.070	20.500	20.550	17.887	6,176,200
2008-11-18	21.140	21.800	20.520	21.270	18.513	4,500,800
2008-11-17	21.370	21.870	20.870	21.310	18.548	3,663,600
2008-11-14	21.890	22.800	21.490	21.580	18.783	4,576,700
2008-11-13	21.540	23.030	20.500	22.950	19.976	5,423,400
2008-11-12	22.530	22.710	21.440	21.500	18.713	4,861,200
2008-11-11	23.530	23.760	22.760	22.980	20.002	3,300,400
2008-11-10	24.560	24.700	23.450	23.740	20.663	2,979,300
2008-11-07	24.090	24.290	23.710	24.000	20.889	4,010,800
2008-11-06	25.040	25.450	23.760	23.910	20.811	4,138,400
2008-11-05	25.520	26.210	25.150	25.320	22.038	3,739,800
2008-11-04	25.930	26.240	25.370	25.520	22.212	5,167,500
2008-11-03	25.100	25.750	24.760	25.520	22.212	3,011,600
2008-10-31	24.730	25.300	24.260	25.060	21.812	5,276,400
2008-10-30	25.080	25.230	24.400	24.790	21.577	4,257,000
2008-10-29	24.610	25.280	23.790	24.380	21.220	5,405,800
2008-10-28	22.870	24.420	22.340	24.320	21.168	6,280,200
2008-10-27	22.410	23.350	21.760	22.450	19.540	4,233,600
2008-10-24	22.030	23.440	22.030	22.810	19.854	5,141,100
2008-10-23	23.550	23.980	22.240	23.540	20.489	6,809,500
2008-10-22	24.750	24.970	23.210	23.610	20.550	5,940,200
2008-10-21	25.590	25.940	24.950	25.040	21.795	4,094,600
2008-10-20	25.030	26.000	24.720	25.980	22.613	3,776,900
2008-10-17	24.340	25.620	24.020	24.770	21.560	7,203,200
2008-10-16	23.010	24.980	22.720	24.930	21.699	6,661,200
2008-10-15	25.330	26.410	23.590	23.740	20.663	5,145,200
2008-10-14	27.150	27.570	25.520	25.680	22.352	6,749,900
2008-10-13	25.730	26.850	25.030	26.810	23.335	5,570,500
2008-10-10	24.180	26.220	23.350	25.050	21.803	9,130,200
2008-10-09	25.680	26.320	24.420	24.570	21.386	7,170,500
2008-10-08	25.220	27.040	25.070	25.760	22.421	7,549,900
2008-10-07	26.940	27.230	25.260	25.260	21.986	6,594,500
2008-10-06	27.410	27.960	25.950	26.870	23.387	7,619,300
2008-10-03	29.290	29.810	27.740	27.830	24.223	8,920,700
2008-10-02	30.430	30.730	29.720	29.930	26.051	5,648,100
2008-10-01	31.200	31.400	30.110	30.450	26.503	4,691,800
2008-09-30	30.690	31.740	30.540	31.610	27.513	7,069,100
2008-09-29	31.540	31.970	29.920	29.920	26.042	6,882,400
2008-09-26	31.020	32.000	30.790	31.940	27.800	3,871,300
2008-09-25	31.510	32.000	31.160	31.470	27.391	3,767,000
2008-09-24	30.890	31.460	30.670	31.240	27.191	3,992,200
2008-09-23	31.000	31.890	30.770	30.880	26.878	5,085,700
2008-09-22	31.130	31.980	30.670	30.680	26.704	4,386,000
2008-09-19	31.060	32.000	29.290	31.740	27.626	7,507,300
2008-09-18	29.360	31.000	29.240	30.510	26.556	6,515,100
2008-09-17	29.710	30.100	29.130	29.180	25.398	6,841,600
2008-09-16	29.500	30.420	29.230	29.750	25.894	6,654,900
2008-09-15	29.790	30.740	29.550	29.660	25.816	5,823,300
2008-09-12	30.310	30.490	29.990	30.440	26.495	3,812,300
2008-09-11	29.990	30.580	29.800	30.540	26.582	4,337,400
2008-09-10	30.600	30.600	30.040	30.170	26.260	4,182,600

← NewerPage 76 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.