Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	368.01	375.00	359.33	363.11	347.56	1,928,100
2021-01-26	374.03	376.14	370.28	374.80	358.75	663,500
2021-01-25	378.04	378.84	364.31	374.43	358.39	1,588,200
2021-01-22	384.40	384.40	374.64	374.85	358.80	1,150,600
2021-01-21	386.21	388.42	377.81	381.75	365.40	1,736,700
2021-01-20	391.67	398.12	388.98	389.46	372.78	2,051,800
2021-01-19	374.87	386.38	374.36	384.95	368.46	1,578,400
2021-01-15	364.88	373.84	363.03	371.01	355.12	1,597,800
2021-01-14	365.29	369.63	364.97	365.51	349.86	1,146,200
2021-01-13	364.97	367.33	360.50	364.96	349.33	1,019,500
2021-01-12	371.83	372.63	362.35	365.67	350.01	1,242,200
2021-01-11	376.13	376.76	366.38	372.34	356.39	1,514,900
2021-01-08	369.79	375.03	368.60	374.46	358.42	1,259,100
2021-01-07	363.24	370.23	360.33	368.63	352.28	1,109,000
2021-01-06	359.17	364.01	357.69	361.00	344.99	1,537,600
2021-01-05	370.44	374.00	367.31	368.87	352.51	1,117,700
2021-01-04	379.74	384.62	366.17	371.70	355.21	1,839,800
2020-12-31	375.02	380.48	374.95	379.85	363.00	982,500
2020-12-30	380.82	381.98	375.34	375.55	358.89	703,200
2020-12-29	383.20	384.82	377.32	378.33	361.55	640,500
2020-12-28	387.57	387.94	378.04	381.12	364.21	871,900
2020-12-24	377.51	381.79	377.43	381.16	364.25	441,900
2020-12-23	379.01	383.94	376.71	376.92	360.20	900,900
2020-12-22	376.00	380.14	373.58	379.97	363.11	1,003,500
2020-12-21	374.72	377.82	368.42	375.93	359.25	997,600
2020-12-18	377.16	380.80	375.53	380.11	363.25	2,569,600
2020-12-17	371.93	380.99	370.34	380.32	363.45	1,965,900
2020-12-16	361.31	370.36	360.03	369.26	352.88	1,577,800
2020-12-15	365.82	367.76	360.15	360.43	344.44	1,654,200
2020-12-14	364.44	369.31	363.61	365.51	349.30	1,366,000
2020-12-11	362.12	364.65	358.00	364.32	348.16	1,194,000
2020-12-10	361.23	364.40	357.45	362.50	346.42	1,499,200
2020-12-09	368.91	370.14	361.11	364.18	348.02	2,477,800
2020-12-08	372.40	380.50	370.53	372.59	356.06	1,705,200
2020-12-07	367.82	373.98	367.28	372.19	355.68	1,909,800
2020-12-04	365.15	371.94	364.07	368.60	352.25	1,404,400
2020-12-03	355.19	366.68	353.47	363.70	347.57	1,841,100
2020-12-02	355.66	356.15	350.06	355.49	339.72	760,700
2020-12-01	356.01	359.29	352.29	356.82	340.99	1,088,900
2020-11-30	353.45	356.44	348.13	352.02	336.40	1,875,700
2020-11-27	353.93	358.04	351.83	354.24	338.53	528,300
2020-11-25	345.72	352.47	345.01	350.47	334.92	1,199,300
2020-11-24	345.00	347.73	342.52	345.20	329.89	1,045,500
2020-11-23	348.07	350.32	337.72	343.33	328.10	1,529,400
2020-11-20	358.85	359.99	347.51	347.69	332.27	2,369,800
2020-11-19	353.20	363.39	349.05	361.44	345.41	1,533,600
2020-11-18	356.24	360.26	353.76	354.74	339.00	912,000
2020-11-17	354.98	360.00	353.43	358.75	342.84	953,900
2020-11-16	356.54	361.22	353.33	357.06	341.22	1,158,800
2020-11-13	351.84	358.33	350.43	356.95	341.12	1,179,400
2020-11-12	352.97	356.64	347.65	349.51	334.01	947,700
2020-11-11	345.65	356.55	342.93	352.40	336.77	1,127,000
2020-11-10	358.15	358.15	339.35	342.26	327.08	1,544,100
2020-11-09	365.95	377.15	359.31	360.14	344.16	1,820,100
2020-11-06	351.48	353.85	344.80	352.26	336.63	623,100
2020-11-05	350.92	352.01	346.21	350.96	335.39	1,074,200
2020-11-04	339.72	347.91	334.11	343.00	327.78	1,344,400
2020-11-03	319.91	326.94	317.83	324.73	310.32	1,114,900
2020-11-02	317.76	321.87	312.17	316.42	302.38	1,109,900
2020-10-30	321.91	325.17	312.05	314.68	300.72	1,682,700

← NewerPage 25 of 79 · 4,731 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.