Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	30.770	30.950	30.250	30.300	26.373	5,191,400
2008-09-08	30.290	31.940	30.000	30.550	26.591	5,070,600
2008-09-05	29.470	30.130	29.360	29.850	25.981	5,143,600
2008-09-04	30.240	30.670	29.600	29.600	25.764	3,912,300
2008-09-03	30.420	31.000	30.310	30.520	26.564	7,171,600
2008-09-02	30.440	31.000	30.320	30.460	26.512	5,327,200
2008-08-29	30.820	30.880	30.030	30.070	26.173	3,361,600
2008-08-28	30.640	31.000	30.550	30.960	26.947	2,994,000
2008-08-27	30.140	30.690	30.040	30.390	26.451	3,314,800
2008-08-26	30.440	30.680	30.030	30.180	26.268	3,768,400
2008-08-25	30.800	31.100	30.220	30.510	26.556	4,438,800
2008-08-22	30.490	31.750	30.100	31.160	27.121	6,609,900
2008-08-21	29.860	30.150	29.450	30.030	26.138	4,982,200
2008-08-20	30.300	30.600	29.890	30.330	26.399	3,972,400
2008-08-19	30.690	30.740	29.660	29.840	25.973	4,261,600
2008-08-18	30.860	30.860	30.200	30.380	26.443	3,556,800
2008-08-15	30.790	30.880	30.340	30.570	26.608	3,359,400
2008-08-14	29.880	30.830	29.860	30.640	26.669	3,403,300
2008-08-13	30.310	30.470	29.830	30.110	26.208	3,840,300
2008-08-12	30.380	30.720	30.120	30.470	26.521	3,978,500
2008-08-11	29.880	30.610	29.840	30.320	26.390	4,845,000
2008-08-08	29.380	30.000	29.380	29.870	25.999	4,886,800
2008-08-07	29.100	29.770	29.100	29.530	25.703	4,192,800
2008-08-06	28.850	29.490	28.680	29.300	25.503	3,285,700
2008-08-05	28.260	29.130	27.990	29.100	25.328	5,546,200
2008-08-04	27.600	28.100	27.350	27.930	24.310	4,289,000
2008-08-01	27.280	27.600	26.390	27.440	23.884	3,705,500
2008-07-31	27.350	27.860	27.020	27.330	23.788	3,730,400
2008-07-30	27.300	27.570	26.830	27.350	23.805	4,153,700
2008-07-29	26.970	27.620	26.830	27.370	23.823	2,725,000
2008-07-28	27.110	27.270	26.620	26.760	23.292	2,523,100
2008-07-25	27.220	27.420	26.970	27.340	23.797	2,080,100
2008-07-24	26.980	27.400	26.710	27.110	23.596	3,625,000
2008-07-23	27.880	27.900	27.270	27.680	24.093	4,958,900
2008-07-22	27.980	28.220	27.530	27.790	24.188	3,744,400
2008-07-21	27.910	27.980	27.200	27.460	23.901	2,653,700
2008-07-18	27.730	28.090	27.410	28.010	24.380	3,326,000
2008-07-17	27.290	28.040	27.170	27.760	24.162	3,105,800
2008-07-16	26.510	27.310	26.250	27.190	23.666	3,974,800
2008-07-15	26.500	26.910	26.180	26.520	23.083	4,239,700
2008-07-14	26.870	26.910	26.400	26.540	23.100	4,077,500
2008-07-11	26.470	26.940	26.200	26.610	23.161	5,064,000
2008-07-10	26.760	27.280	26.430	26.880	23.396	5,067,200
2008-07-09	27.010	27.700	26.570	26.570	23.126	10,271,700
2008-07-08	28.180	28.440	27.690	28.200	24.545	4,377,000
2008-07-07	28.140	28.200	27.330	27.820	24.214	3,716,500
2008-07-03	27.290	28.120	27.290	27.790	24.188	2,394,300
2008-07-02	28.020	28.140	27.200	27.240	23.710	4,060,100
2008-07-01	27.410	28.020	27.090	27.900	24.284	4,935,800
2008-06-30	28.320	28.330	27.510	27.570	23.997	3,366,700
2008-06-27	28.310	28.650	27.820	28.110	24.467	5,170,400
2008-06-26	28.800	28.910	28.310	28.370	24.693	5,398,100
2008-06-25	28.310	29.280	28.110	28.910	25.163	4,810,100
2008-06-24	28.420	28.630	27.920	28.110	24.467	4,018,300
2008-06-23	28.810	28.980	28.470	28.610	24.902	3,717,600
2008-06-20	29.030	29.290	28.500	28.570	24.867	5,002,400
2008-06-19	28.600	29.490	28.500	29.360	25.555	3,320,600
2008-06-18	28.880	29.080	28.600	28.710	24.989	3,226,400
2008-06-17	29.900	29.900	29.050	29.080	25.311	3,717,600
2008-06-16	29.130	30.000	29.050	29.920	26.042	4,094,300

← NewerPage 77 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.