Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	319.43	329.39	319.33	325.61	311.17	896,800
2020-10-28	323.47	325.10	317.96	318.51	304.38	948,400
2020-10-27	330.59	333.40	329.31	330.27	315.62	838,700
2020-10-26	330.91	332.10	323.44	328.09	313.54	927,800
2020-10-23	333.32	334.59	330.00	334.42	319.58	721,900
2020-10-22	332.94	333.91	325.31	331.82	317.10	803,400
2020-10-21	335.69	336.68	331.31	332.79	318.03	816,800
2020-10-20	338.35	338.97	333.45	334.51	319.67	1,131,200
2020-10-19	343.32	344.23	334.05	335.27	320.40	822,700
2020-10-16	343.78	346.82	340.95	341.15	326.02	790,000
2020-10-15	341.29	343.18	338.00	341.97	326.80	790,000
2020-10-14	351.49	351.49	341.23	345.30	329.98	896,400
2020-10-13	352.67	353.74	347.51	349.59	334.08	1,118,700
2020-10-12	345.18	353.98	342.21	350.93	335.36	1,571,000
2020-10-09	336.62	342.20	335.77	341.81	326.65	846,800
2020-10-08	336.36	337.76	333.26	334.99	320.13	788,200
2020-10-07	327.74	336.91	327.08	334.91	319.49	1,235,700
2020-10-06	331.31	333.87	323.91	325.38	310.40	1,042,400
2020-10-05	330.33	332.00	327.12	331.36	316.10	1,296,500
2020-10-02	326.16	329.48	319.91	321.89	307.07	902,700
2020-10-01	330.74	333.98	329.85	332.34	317.04	1,091,400
2020-09-30	323.02	329.14	319.67	326.21	311.19	1,804,900
2020-09-29	325.54	329.22	323.05	323.64	308.74	1,115,500
2020-09-28	325.43	326.13	322.26	325.55	310.56	1,134,300
2020-09-25	309.90	318.79	307.77	318.50	303.83	1,239,800
2020-09-24	304.67	312.63	301.94	308.59	294.38	1,216,900
2020-09-23	315.40	315.98	303.06	304.93	290.89	1,412,100
2020-09-22	309.81	318.12	306.70	317.28	302.67	2,099,900
2020-09-21	296.29	308.02	295.37	307.70	293.53	1,594,200
2020-09-18	307.70	312.95	296.77	300.13	286.31	2,284,400
2020-09-17	304.91	308.40	301.34	307.23	293.08	1,818,200
2020-09-16	324.86	326.23	312.61	313.38	298.95	1,668,800
2020-09-15	321.38	324.15	319.38	322.47	307.62	1,111,600
2020-09-14	320.17	321.25	315.77	318.31	303.65	888,800
2020-09-11	323.82	325.35	311.41	315.00	300.50	955,200
2020-09-10	329.58	332.66	317.07	320.39	305.64	1,254,100
2020-09-09	324.40	331.31	319.74	328.21	313.10	1,303,200
2020-09-08	320.79	329.36	319.65	320.82	306.05	1,578,500
2020-09-04	337.76	340.53	324.61	333.11	317.77	1,219,500
2020-09-03	353.11	353.11	336.66	339.63	323.99	1,570,100
2020-09-02	348.67	355.67	347.47	354.18	337.87	1,438,000
2020-09-01	344.92	349.33	343.56	347.18	331.19	1,074,500
2020-08-31	345.89	346.24	342.10	345.39	329.49	1,070,800
2020-08-28	346.73	347.38	343.84	346.11	330.17	1,189,400
2020-08-27	341.84	349.51	339.06	345.00	329.11	1,880,500
2020-08-26	356.86	360.00	338.07	342.34	326.58	3,108,600
2020-08-25	332.50	337.37	329.95	336.42	320.93	1,718,400
2020-08-24	325.27	334.15	324.63	333.12	317.78	2,088,000
2020-08-21	319.86	322.60	318.40	322.23	307.39	1,174,500
2020-08-20	310.00	320.65	309.94	320.06	305.32	1,083,500
2020-08-19	308.67	313.95	305.86	310.55	296.25	990,900
2020-08-18	310.00	311.00	306.58	308.90	294.68	755,800
2020-08-17	307.84	310.02	306.83	308.01	293.83	714,900
2020-08-14	307.55	308.74	304.82	305.54	291.47	596,000
2020-08-13	305.25	310.71	305.25	306.71	292.59	760,800
2020-08-12	299.93	305.60	299.88	304.75	290.72	813,900
2020-08-11	303.63	305.15	298.47	299.20	285.42	828,300
2020-08-10	308.10	308.75	301.01	304.18	290.17	569,000
2020-08-07	311.39	312.43	306.22	309.43	295.18	752,000
2020-08-06	310.36	312.42	307.87	312.23	297.85	716,700

← NewerPage 26 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.