Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	29.080	29.550	28.720	29.400	25.590	4,148,000
2008-06-12	28.250	28.950	28.250	28.730	25.006	3,981,400
2008-06-11	28.700	28.850	28.290	28.370	24.693	4,093,800
2008-06-10	28.830	29.050	28.580	28.880	25.137	3,749,700
2008-06-09	29.080	29.260	28.490	29.040	25.276	3,775,800
2008-06-06	29.750	29.800	29.030	29.080	25.311	4,166,100
2008-06-05	29.650	30.060	29.340	30.010	26.121	3,848,600
2008-06-04	28.840	29.790	28.840	29.630	25.790	4,322,100
2008-06-03	28.800	29.200	28.490	28.880	25.137	4,681,200
2008-06-02	28.750	28.960	28.300	28.630	24.919	3,276,600
2008-05-30	28.890	29.080	28.670	28.960	25.207	2,696,500
2008-05-29	28.720	29.150	28.660	28.930	25.181	3,291,100
2008-05-28	28.650	28.700	28.230	28.690	24.972	3,717,600
2008-05-27	27.480	28.640	27.480	28.620	24.911	4,095,700
2008-05-23	28.160	28.240	27.500	27.520	23.953	5,064,000
2008-05-22	28.290	28.880	28.190	28.480	24.789	5,299,600
2008-05-21	27.810	29.290	27.560	28.140	24.493	11,316,300
2008-05-20	27.640	27.770	27.040	27.210	23.683	4,530,300
2008-05-19	27.770	27.930	27.260	27.400	23.849	3,402,600
2008-05-16	28.130	28.130	27.520	27.780	24.180	4,053,500
2008-05-15	27.560	28.110	27.450	27.960	24.336	2,439,400
2008-05-14	27.490	27.970	27.340	27.640	24.058	2,591,100
2008-05-13	27.460	27.460	26.860	27.370	23.823	3,373,300
2008-05-12	26.890	27.710	26.580	27.590	24.014	4,491,700
2008-05-09	27.400	27.650	26.780	26.890	23.405	4,032,500
2008-05-08	27.420	27.810	27.340	27.740	24.145	3,471,400
2008-05-07	27.840	27.920	27.140	27.190	23.666	3,170,100
2008-05-06	27.570	27.980	27.480	27.770	24.171	3,857,400
2008-05-05	27.940	28.120	27.640	27.680	24.093	2,253,200
2008-05-02	28.270	28.360	27.910	28.180	24.528	2,564,800
2008-05-01	26.940	27.930	26.730	27.890	24.275	3,845,300
2008-04-30	27.800	27.850	26.800	26.970	23.475	4,233,100
2008-04-29	27.540	27.770	27.320	27.500	23.936	2,834,200
2008-04-28	27.690	27.940	27.370	27.660	24.075	2,244,800
2008-04-25	27.970	28.000	27.250	27.600	24.023	2,726,400
2008-04-24	28.080	28.180	27.570	27.950	24.328	3,815,100
2008-04-23	27.990	28.410	27.700	28.180	24.528	3,590,000
2008-04-22	28.310	28.530	27.560	27.750	24.153	2,884,300
2008-04-21	28.660	28.730	28.390	28.540	24.841	2,697,300
2008-04-18	28.490	29.020	28.300	29.000	25.241	4,986,800
2008-04-17	28.310	28.410	27.710	27.740	24.145	3,564,900
2008-04-16	27.550	28.100	27.390	28.040	24.406	2,229,800
2008-04-15	27.140	27.500	27.020	27.480	23.918	2,877,100
2008-04-14	27.170	27.450	27.030	27.050	23.544	1,877,200
2008-04-11	28.020	28.020	27.180	27.230	23.701	1,944,400
2008-04-10	27.400	28.190	27.400	28.020	24.388	1,760,800
2008-04-09	27.750	28.180	27.490	27.720	24.127	2,006,000
2008-04-08	28.030	28.240	27.590	27.900	24.284	2,318,500
2008-04-07	28.280	28.430	28.000	28.100	24.458	1,697,200
2008-04-04	28.320	28.690	28.000	28.260	24.597	2,173,500
2008-04-03	28.080	28.540	28.040	28.420	24.737	3,495,100
2008-04-02	28.370	28.930	28.270	28.410	24.728	2,997,600
2008-04-01	27.340	28.230	27.260	28.230	24.571	2,974,200
2008-03-31	27.270	27.370	26.770	27.010	23.509	3,193,900
2008-03-28	27.170	28.020	26.840	26.940	23.448	3,109,400
2008-03-27	27.650	27.650	27.070	27.070	23.562	3,171,100
2008-03-26	27.570	27.830	27.410	27.700	24.110	3,979,100
2008-03-25	27.560	27.970	27.290	27.780	24.180	4,016,400
2008-03-24	26.830	27.710	26.700	27.460	23.901	4,083,700
2008-03-20	27.230	27.230	26.330	26.810	23.335	7,276,900

← NewerPage 78 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.