Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	407.42	411.51	404.23	406.78	389.92	761,700
2021-04-21	405.90	409.78	401.99	408.95	392.00	857,400
2021-04-20	401.06	406.93	399.24	405.37	388.57	1,095,800
2021-04-19	415.82	417.00	400.97	402.29	385.61	1,130,900
2021-04-16	419.18	420.18	414.27	415.82	398.58	973,100
2021-04-15	414.66	418.35	413.17	417.56	400.25	914,800
2021-04-14	422.77	422.77	410.44	411.29	394.24	1,016,600
2021-04-13	416.44	419.53	414.31	418.94	401.57	1,550,200
2021-04-12	415.53	417.13	412.49	415.93	398.69	1,251,600
2021-04-09	412.41	418.37	409.29	417.61	400.30	1,003,500
2021-04-08	403.54	412.48	402.90	411.32	393.70	1,397,000
2021-04-07	400.16	403.12	399.02	401.05	383.87	713,700
2021-04-06	399.59	405.00	396.85	401.20	384.02	813,300
2021-04-05	397.57	402.89	396.38	402.14	384.92	1,473,600
2021-04-01	388.92	397.41	388.49	395.23	378.30	1,445,100
2021-03-31	378.07	386.00	376.46	383.06	366.65	1,512,700
2021-03-30	371.08	376.12	368.74	373.66	357.66	998,000
2021-03-29	377.64	379.69	369.35	374.62	358.58	1,631,200
2021-03-26	369.16	377.05	367.94	376.58	360.45	2,107,200
2021-03-25	374.55	375.87	365.15	372.39	356.44	1,510,700
2021-03-24	384.32	386.19	376.73	377.29	361.13	1,138,300
2021-03-23	386.03	387.80	381.53	383.20	366.79	1,154,500
2021-03-22	381.81	386.06	380.07	383.02	366.62	1,468,800
2021-03-19	374.25	385.31	373.29	381.28	364.95	4,423,200
2021-03-18	384.07	385.63	373.46	373.97	357.95	1,868,400
2021-03-17	392.85	395.83	385.75	391.72	374.94	1,765,800
2021-03-16	400.51	401.89	392.49	395.42	378.48	1,077,300
2021-03-15	393.37	398.00	390.38	396.84	379.84	1,407,900
2021-03-12	394.21	396.63	387.38	395.95	378.99	1,305,100
2021-03-11	390.48	401.03	390.32	399.17	382.07	1,445,300
2021-03-10	394.57	394.57	382.25	382.82	366.42	1,388,800
2021-03-09	380.88	388.69	379.78	384.58	368.11	1,770,700
2021-03-08	381.54	388.11	369.80	370.42	354.56	1,652,900
2021-03-05	381.93	384.00	367.78	382.21	365.84	1,588,200
2021-03-04	388.42	392.08	373.57	376.33	360.21	1,930,000
2021-03-03	399.08	401.01	388.46	388.71	372.06	1,369,900
2021-03-02	406.49	406.52	398.67	401.75	384.54	1,198,400
2021-03-01	396.33	407.86	394.22	406.41	389.00	1,545,000
2021-02-26	390.46	396.61	385.00	390.14	373.43	1,765,300
2021-02-25	407.59	408.95	386.65	387.98	371.36	2,148,100
2021-02-24	388.29	415.43	382.80	413.18	395.48	3,307,900
2021-02-23	398.12	402.80	390.24	399.09	382.00	2,483,100
2021-02-22	408.16	408.84	401.24	401.55	384.35	1,179,200
2021-02-19	413.35	417.81	409.16	411.35	393.73	1,287,900
2021-02-18	414.38	420.00	408.43	415.39	397.60	1,038,700
2021-02-17	419.93	420.41	412.05	415.81	398.00	1,164,700
2021-02-16	417.54	423.74	417.27	422.26	404.17	1,378,600
2021-02-12	410.00	414.47	407.12	413.99	396.26	1,066,800
2021-02-11	400.00	409.30	396.59	408.82	391.31	1,226,900
2021-02-10	395.84	399.04	390.59	397.29	380.27	1,150,300
2021-02-09	385.85	392.86	384.64	391.55	374.78	817,700
2021-02-08	393.48	395.15	386.88	389.74	373.05	898,600
2021-02-05	392.54	396.47	387.72	389.38	372.70	867,300
2021-02-04	381.94	392.95	380.00	392.73	375.91	1,522,100
2021-02-03	382.68	383.68	377.00	380.15	363.87	807,300
2021-02-02	376.33	385.47	375.53	384.11	367.66	1,123,400
2021-02-01	365.49	378.45	364.59	373.58	357.58	1,260,100
2021-01-29	366.36	369.89	359.69	361.23	345.76	1,523,500
2021-01-28	366.35	376.67	365.71	369.95	354.11	1,395,100
2021-01-27	368.01	375.00	359.33	363.11	347.56	1,928,100

← NewerPage 24 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.