Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 27.200 | 28.140 | 27.110 | 27.110 | 23.596 | 6,980,700 |
| 2008-03-18 | 26.300 | 27.170 | 26.030 | 27.060 | 23.553 | 7,211,800 |
| 2008-03-17 | 25.320 | 25.780 | 25.080 | 25.420 | 22.125 | 7,153,200 |
| 2008-03-14 | 25.730 | 26.570 | 25.370 | 25.520 | 22.212 | 5,861,000 |
| 2008-03-13 | 26.160 | 26.660 | 25.930 | 26.370 | 22.952 | 4,558,000 |
| 2008-03-12 | 27.130 | 27.320 | 26.430 | 26.530 | 23.092 | 4,721,900 |
| 2008-03-11 | 26.780 | 26.860 | 26.240 | 26.580 | 23.135 | 4,408,700 |
| 2008-03-10 | 26.920 | 26.930 | 26.390 | 26.480 | 23.048 | 3,376,500 |
| 2008-03-07 | 26.710 | 27.370 | 26.370 | 26.760 | 23.292 | 4,021,600 |
| 2008-03-06 | 27.150 | 27.180 | 26.760 | 26.880 | 23.396 | 4,030,900 |
| 2008-03-05 | 27.260 | 27.590 | 26.890 | 27.170 | 23.649 | 3,922,800 |
| 2008-03-04 | 26.770 | 27.170 | 26.490 | 27.090 | 23.579 | 4,738,200 |
| 2008-03-03 | 26.590 | 27.070 | 26.580 | 26.890 | 23.405 | 4,293,000 |
| 2008-02-29 | 27.410 | 27.410 | 26.530 | 26.560 | 23.118 | 5,386,200 |
| 2008-02-28 | 27.400 | 27.960 | 27.230 | 27.750 | 24.153 | 4,526,600 |
| 2008-02-27 | 27.590 | 28.140 | 27.360 | 27.610 | 24.032 | 4,819,500 |
| 2008-02-26 | 27.290 | 27.920 | 27.200 | 27.730 | 24.136 | 4,959,600 |
| 2008-02-25 | 26.830 | 27.480 | 26.380 | 27.360 | 23.814 | 7,482,300 |
| 2008-02-22 | 27.950 | 28.060 | 25.860 | 27.050 | 23.544 | 17,895,400 |
| 2008-02-21 | 30.500 | 30.640 | 29.660 | 29.790 | 25.929 | 4,958,800 |
| 2008-02-20 | 30.360 | 30.730 | 30.250 | 30.460 | 26.512 | 4,563,300 |
| 2008-02-19 | 30.760 | 31.000 | 30.150 | 30.230 | 26.312 | 2,923,700 |
| 2008-02-15 | 30.250 | 30.520 | 30.130 | 30.380 | 26.443 | 2,582,000 |
| 2008-02-14 | 31.490 | 31.490 | 30.430 | 30.470 | 26.521 | 3,001,900 |
| 2008-02-13 | 30.370 | 31.500 | 30.210 | 31.490 | 27.409 | 3,440,300 |
| 2008-02-12 | 30.280 | 30.460 | 30.000 | 30.060 | 26.164 | 2,360,600 |
| 2008-02-11 | 29.840 | 30.250 | 29.730 | 30.000 | 26.112 | 2,131,400 |
| 2008-02-08 | 29.050 | 29.810 | 29.010 | 29.750 | 25.894 | 2,622,600 |
| 2008-02-07 | 29.360 | 29.680 | 28.820 | 29.260 | 25.468 | 3,305,400 |
| 2008-02-06 | 30.140 | 30.340 | 29.260 | 29.320 | 25.520 | 2,465,700 |
| 2008-02-05 | 30.580 | 30.780 | 29.830 | 29.870 | 25.999 | 2,739,500 |
| 2008-02-04 | 30.940 | 31.390 | 30.940 | 31.110 | 27.078 | 2,014,200 |
| 2008-02-01 | 30.900 | 31.340 | 30.100 | 31.160 | 27.121 | 2,548,600 |
| 2008-01-31 | 30.060 | 30.950 | 29.950 | 30.690 | 26.712 | 2,737,500 |
| 2008-01-30 | 29.610 | 31.000 | 29.600 | 30.450 | 26.503 | 2,913,200 |
| 2008-01-29 | 29.810 | 30.240 | 29.460 | 30.100 | 26.199 | 2,862,200 |
| 2008-01-28 | 29.690 | 30.110 | 29.110 | 29.600 | 25.764 | 2,222,700 |
| 2008-01-25 | 29.710 | 30.410 | 29.520 | 29.610 | 25.772 | 4,431,100 |
| 2008-01-24 | 29.330 | 29.570 | 28.670 | 29.540 | 25.711 | 3,531,400 |
| 2008-01-23 | 28.180 | 29.470 | 27.750 | 29.460 | 25.642 | 5,714,400 |
| 2008-01-22 | 30.130 | 30.660 | 28.770 | 28.980 | 25.224 | 5,675,400 |
| 2008-01-18 | 30.260 | 31.400 | 30.170 | 30.590 | 26.625 | 5,765,300 |
| 2008-01-17 | 31.950 | 31.990 | 30.400 | 30.520 | 26.564 | 5,337,300 |
| 2008-01-16 | 30.280 | 32.000 | 30.280 | 31.780 | 27.661 | 5,672,200 |
| 2008-01-15 | 30.280 | 30.930 | 30.280 | 30.600 | 26.634 | 2,937,600 |
| 2008-01-14 | 30.640 | 30.730 | 30.150 | 30.510 | 26.556 | 1,733,800 |
| 2008-01-11 | 30.590 | 30.980 | 30.230 | 30.300 | 26.373 | 2,814,500 |
| 2008-01-10 | 30.720 | 31.110 | 30.340 | 30.890 | 26.886 | 2,592,500 |
| 2008-01-09 | 30.530 | 31.230 | 30.300 | 30.710 | 26.730 | 4,014,900 |
| 2008-01-08 | 31.500 | 31.500 | 30.500 | 30.550 | 26.591 | 4,189,800 |
| 2008-01-07 | 30.250 | 32.000 | 30.150 | 31.380 | 27.313 | 4,226,200 |
| 2008-01-04 | 30.860 | 31.060 | 30.000 | 30.130 | 26.225 | 3,018,400 |
| 2008-01-03 | 31.060 | 31.600 | 30.800 | 30.970 | 26.956 | 3,389,700 |
| 2008-01-02 | 31.510 | 31.940 | 30.960 | 31.130 | 27.095 | 3,746,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.
