Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	527.02	533.40	524.14	527.05	506.44	873,000
2021-10-11	528.75	533.46	525.04	525.41	504.86	1,025,300
2021-10-08	539.06	541.39	529.44	531.12	510.35	937,000
2021-10-07	538.17	544.75	537.08	537.73	516.70	955,600
2021-10-06	526.42	537.93	526.01	534.61	513.05	977,600
2021-10-05	529.06	536.93	526.40	533.35	511.84	958,300
2021-10-04	539.69	541.53	519.00	525.35	504.16	1,456,000
2021-10-01	541.24	546.05	533.28	543.97	522.03	1,439,900
2021-09-30	549.39	554.49	539.21	539.51	517.75	1,540,800
2021-09-29	548.88	553.15	545.04	546.93	524.87	994,800
2021-09-28	560.44	562.78	544.48	545.01	523.03	1,647,600
2021-09-27	572.85	573.83	561.30	567.01	544.14	1,279,100
2021-09-24	573.39	579.17	570.34	577.92	554.61	1,168,700
2021-09-23	566.18	578.31	565.08	577.37	554.08	1,235,100
2021-09-22	560.60	565.00	553.64	562.80	540.10	911,100
2021-09-21	559.74	559.87	553.51	555.25	532.85	758,100
2021-09-20	553.01	560.21	547.51	554.40	532.04	1,300,000
2021-09-17	572.84	572.84	560.67	561.85	539.19	1,860,900
2021-09-16	570.91	574.72	567.94	572.88	549.77	999,900
2021-09-15	570.00	572.37	564.60	572.11	549.03	1,025,700
2021-09-14	565.95	571.20	563.02	568.27	545.35	1,182,800
2021-09-13	570.19	571.47	551.26	557.42	534.94	1,192,700
2021-09-10	571.41	573.00	567.04	567.38	544.49	1,088,400
2021-09-09	568.53	572.86	566.59	567.75	544.85	775,300
2021-09-08	559.50	568.48	558.17	567.59	544.70	918,200
2021-09-07	563.75	563.75	555.51	560.47	537.86	881,900
2021-09-03	559.50	566.74	558.04	563.25	540.53	762,600
2021-09-02	563.70	565.29	555.64	559.79	537.21	1,086,000
2021-09-01	567.30	567.78	562.67	563.13	540.42	1,259,400
2021-08-31	567.11	567.11	563.25	566.11	543.28	1,231,100
2021-08-30	567.14	568.31	563.54	565.57	542.76	893,900
2021-08-27	554.63	566.25	553.67	565.94	543.11	1,414,200
2021-08-26	547.68	556.61	546.17	552.64	530.35	1,557,000
2021-08-25	577.31	582.96	551.01	555.61	533.20	2,237,800
2021-08-24	554.00	555.03	548.83	554.02	531.67	1,661,300
2021-08-23	548.85	553.80	548.20	552.49	530.21	1,368,500
2021-08-20	547.58	549.68	542.97	545.30	523.31	1,243,200
2021-08-19	528.59	547.90	527.83	543.44	521.52	1,495,300
2021-08-18	535.08	539.59	532.11	532.98	511.48	723,900
2021-08-17	542.11	542.11	534.14	535.86	514.25	1,079,200
2021-08-16	540.45	542.96	535.87	542.94	521.04	785,300
2021-08-13	536.36	541.21	534.51	540.74	518.93	541,200
2021-08-12	532.29	538.14	530.23	536.92	515.26	521,200
2021-08-11	529.39	533.04	526.62	532.23	510.76	765,000
2021-08-10	538.23	539.99	528.71	530.13	508.75	855,800
2021-08-09	534.17	537.24	531.87	535.23	513.64	733,100
2021-08-06	534.81	537.88	530.01	534.29	512.74	1,040,200
2021-08-05	536.74	540.63	534.54	538.01	516.31	897,000
2021-08-04	530.83	537.17	528.44	536.06	514.44	709,100
2021-08-03	528.89	532.11	524.26	530.18	508.79	870,800
2021-08-02	532.11	534.77	525.37	527.51	506.23	857,400
2021-07-30	525.20	530.86	525.02	529.97	508.59	905,300
2021-07-29	521.21	529.44	521.21	525.51	504.31	627,400
2021-07-28	524.59	527.23	520.93	523.10	502.00	694,700
2021-07-27	528.02	530.52	516.44	522.91	501.82	983,100
2021-07-26	528.15	530.23	523.13	529.31	507.96	720,500
2021-07-23	524.92	532.33	522.02	528.43	507.12	974,500
2021-07-22	516.11	522.09	514.10	521.31	500.28	917,700
2021-07-21	506.71	514.59	503.08	514.45	493.70	1,118,900
2021-07-20	500.06	512.67	499.01	508.56	488.05	1,273,300

← NewerPage 22 of 79 · 4,730 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.