Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	498.84	502.48	496.00	498.78	478.66	1,320,300
2021-07-16	504.64	505.00	500.85	501.51	481.28	727,800
2021-07-15	505.97	506.38	500.38	503.17	482.87	1,101,400
2021-07-14	509.46	511.69	504.59	505.56	485.17	1,453,600
2021-07-13	504.90	509.97	503.63	506.69	486.25	1,002,900
2021-07-12	506.75	507.70	503.00	505.10	484.73	922,300
2021-07-09	502.94	505.59	495.74	503.93	483.60	1,269,400
2021-07-08	501.25	506.89	497.08	506.09	485.11	989,500
2021-07-07	505.53	508.63	503.12	506.09	485.11	929,000
2021-07-06	501.86	502.69	498.23	500.97	480.20	1,181,000
2021-07-02	494.86	500.83	494.59	497.64	477.01	1,072,500
2021-07-01	493.68	493.68	487.23	491.05	470.69	905,600
2021-06-30	490.63	492.60	487.47	490.17	469.85	955,100
2021-06-29	485.62	491.66	484.46	491.40	471.03	718,400
2021-06-28	486.86	491.39	485.64	486.99	466.80	934,500
2021-06-25	480.99	490.19	477.00	486.09	465.94	1,494,500
2021-06-24	482.00	486.25	480.30	482.62	462.61	1,088,500
2021-06-23	477.56	482.20	477.56	478.59	458.75	1,218,800
2021-06-22	477.31	479.74	475.12	477.56	457.76	1,480,600
2021-06-21	477.18	481.12	472.00	477.90	458.09	1,073,600
2021-06-18	477.08	478.49	472.34	473.40	453.78	1,571,100
2021-06-17	468.88	476.49	467.31	474.73	455.05	1,442,700
2021-06-16	469.20	473.72	464.72	469.34	449.88	1,230,300
2021-06-15	478.19	478.19	468.85	470.71	451.20	1,359,600
2021-06-14	472.33	476.99	469.87	476.97	457.20	961,500
2021-06-11	470.30	474.62	468.69	472.16	452.59	1,471,000
2021-06-10	467.32	473.71	466.24	471.33	451.79	1,149,800
2021-06-09	466.12	470.61	465.42	468.33	448.92	919,500
2021-06-08	461.16	466.00	458.82	465.26	445.97	1,516,200
2021-06-07	459.56	461.83	454.80	457.21	438.26	868,100
2021-06-04	454.98	463.62	454.01	461.93	442.78	1,400,700
2021-06-03	439.50	451.93	438.00	450.56	431.88	1,490,100
2021-06-02	438.06	447.08	436.01	445.44	426.97	1,321,000
2021-06-01	441.70	441.95	434.65	438.66	420.48	948,000
2021-05-28	435.50	442.00	433.82	439.09	420.89	1,451,300
2021-05-27	436.21	437.77	427.42	432.11	414.20	2,974,200
2021-05-26	440.92	445.66	437.59	442.81	424.45	2,008,700
2021-05-25	440.01	442.04	436.88	438.99	420.79	1,469,700
2021-05-24	439.20	442.71	438.07	440.41	422.15	1,127,300
2021-05-21	438.45	441.36	431.76	433.43	415.46	1,172,800
2021-05-20	423.37	436.99	423.37	435.27	417.23	1,242,200
2021-05-19	409.52	421.75	408.72	421.20	403.74	1,321,200
2021-05-18	421.00	424.64	417.07	417.43	400.13	1,153,700
2021-05-17	415.08	419.50	409.46	419.42	402.03	1,286,200
2021-05-14	406.86	418.55	403.54	417.26	399.96	1,191,200
2021-05-13	401.67	405.99	397.00	403.52	386.79	1,402,100
2021-05-12	393.68	402.24	391.09	399.89	383.31	2,256,300
2021-05-11	390.37	400.21	385.66	394.99	378.62	932,600
2021-05-10	400.23	401.51	392.29	392.54	376.27	1,005,400
2021-05-07	399.83	406.07	396.43	401.04	384.42	965,500
2021-05-06	390.81	394.51	386.15	394.07	377.73	975,400
2021-05-05	401.08	403.08	390.81	392.04	375.79	989,800
2021-05-04	409.15	409.15	395.88	397.62	381.14	1,214,200
2021-05-03	414.79	415.67	409.00	411.34	394.29	771,800
2021-04-30	413.35	418.08	411.62	412.16	395.07	1,409,200
2021-04-29	417.20	418.10	411.56	416.15	398.90	636,700
2021-04-28	415.27	417.46	411.40	415.80	398.56	541,700
2021-04-27	420.00	420.89	414.00	416.12	398.87	619,400
2021-04-26	414.44	418.68	410.90	418.29	400.95	716,400
2021-04-23	409.19	416.20	408.43	414.92	397.72	981,500

← NewerPage 23 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.