Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	311.26	312.72	308.64	310.95	296.63	863,000
2020-08-04	310.81	312.38	307.24	310.64	296.34	1,200,900
2020-08-03	309.84	313.45	308.97	311.70	297.35	1,248,300
2020-07-31	304.77	306.49	298.87	306.37	292.26	1,015,500
2020-07-30	297.10	305.05	295.05	303.94	289.95	867,300
2020-07-29	298.87	305.22	298.02	302.18	288.27	1,115,500
2020-07-28	292.28	300.67	292.21	296.80	283.13	1,050,300
2020-07-27	290.47	297.43	290.46	296.15	282.51	1,227,800
2020-07-24	290.45	291.11	286.35	288.68	275.39	1,193,300
2020-07-23	295.94	298.88	290.20	291.55	278.13	1,266,100
2020-07-22	300.16	300.16	294.22	296.44	282.79	1,145,100
2020-07-21	299.42	300.71	296.85	297.88	284.16	1,042,300
2020-07-20	289.50	300.41	289.01	298.72	284.97	1,019,900
2020-07-17	287.93	290.42	284.59	289.27	275.95	896,300
2020-07-16	287.93	288.41	281.19	285.70	272.55	1,128,500
2020-07-15	288.03	290.88	284.77	289.97	276.62	1,526,100
2020-07-14	294.57	294.71	280.99	285.37	272.23	3,106,100
2020-07-13	309.00	311.23	296.98	297.64	283.94	1,383,100
2020-07-10	307.78	308.64	303.00	307.55	293.39	762,400
2020-07-09	309.72	311.00	303.95	307.91	293.73	1,027,500
2020-07-08	310.54	312.07	307.77	310.38	295.58	774,500
2020-07-07	309.18	314.73	307.19	307.93	293.25	1,133,100
2020-07-06	308.00	314.14	308.00	309.65	294.89	1,161,800
2020-07-02	304.85	307.78	303.11	305.30	290.75	1,228,500
2020-07-01	297.41	304.92	297.02	302.58	288.15	1,653,400
2020-06-30	289.15	297.92	288.00	296.19	282.07	1,621,800
2020-06-29	285.81	289.78	281.75	287.92	274.19	965,700
2020-06-26	286.50	290.00	283.92	286.52	272.86	1,376,800
2020-06-25	286.25	289.34	281.98	288.75	274.98	966,600
2020-06-24	291.44	296.00	284.20	286.13	272.49	951,000
2020-06-23	294.98	296.49	292.44	293.83	279.82	1,291,400
2020-06-22	285.80	294.20	285.29	294.12	280.10	1,179,100
2020-06-19	289.53	291.99	285.27	286.32	272.67	2,482,200
2020-06-18	285.01	287.91	282.37	287.23	273.54	1,127,000
2020-06-17	291.31	291.95	285.97	286.49	272.83	855,500
2020-06-16	289.98	293.40	285.42	288.58	274.82	1,225,500
2020-06-15	275.00	285.14	274.19	283.14	269.64	943,100
2020-06-12	283.91	287.04	275.95	280.68	267.30	1,173,500
2020-06-11	293.90	294.98	277.72	277.87	264.62	1,392,600
2020-06-10	293.95	298.00	291.10	295.87	281.76	1,072,000
2020-06-09	292.63	295.25	290.60	291.25	277.37	1,283,000
2020-06-08	285.36	293.29	284.11	293.05	279.08	1,067,200
2020-06-05	280.77	289.00	275.63	288.11	274.37	1,874,000
2020-06-04	286.93	288.46	280.96	282.92	269.43	1,316,500
2020-06-03	288.56	290.72	285.65	290.10	276.27	1,309,700
2020-06-02	289.95	290.00	283.71	287.18	273.49	1,132,900
2020-06-01	289.11	291.72	288.08	289.95	276.13	1,283,800
2020-05-29	285.86	290.87	281.95	290.32	276.48	1,689,000
2020-05-28	282.00	290.24	281.38	283.87	270.34	1,717,800
2020-05-27	283.14	283.14	271.54	281.21	267.80	1,479,400
2020-05-26	291.46	291.94	280.97	282.20	268.75	1,775,700
2020-05-22	286.18	289.64	280.59	287.61	273.90	1,770,100
2020-05-21	291.15	293.47	286.40	290.00	276.17	1,358,300
2020-05-20	288.63	293.63	288.63	290.49	276.64	1,418,100
2020-05-19	290.89	292.98	286.54	286.75	273.08	1,318,200
2020-05-18	290.87	295.37	286.41	290.37	276.53	1,187,500
2020-05-15	277.24	285.08	276.59	284.39	270.83	850,000
2020-05-14	274.94	280.56	270.91	280.27	266.91	912,900
2020-05-13	281.58	286.17	273.55	277.16	263.95	957,100
2020-05-12	288.99	289.77	280.73	281.68	268.25	933,500

← NewerPage 27 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.