Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	280.47	289.28	279.64	287.84	274.12	882,200
2020-05-08	282.00	282.96	277.16	280.36	266.99	1,209,500
2020-05-07	278.99	284.04	278.25	280.80	267.41	954,200
2020-05-06	276.01	278.24	273.89	275.87	262.72	754,500
2020-05-05	270.08	277.84	269.54	274.48	261.39	1,052,700
2020-05-04	259.00	268.01	258.30	267.78	255.01	1,366,500
2020-05-01	265.33	267.53	259.75	261.13	248.68	1,193,600
2020-04-30	272.76	275.10	268.22	269.81	256.95	1,410,900
2020-04-29	269.91	274.94	267.69	273.43	260.39	1,132,400
2020-04-28	273.34	276.98	265.78	266.31	253.61	1,000,000
2020-04-27	267.43	273.08	265.22	271.83	258.87	941,200
2020-04-24	260.18	264.84	256.58	263.66	251.09	1,069,900
2020-04-23	263.03	267.80	256.98	258.06	245.76	1,309,200
2020-04-22	254.91	265.91	252.01	263.85	251.27	1,258,600
2020-04-21	259.48	260.88	246.42	249.15	237.27	1,525,800
2020-04-20	260.49	267.92	260.33	264.00	251.41	1,297,300
2020-04-17	264.73	267.33	259.01	265.36	252.71	1,423,600
2020-04-16	256.15	259.47	251.84	257.44	245.17	1,087,700
2020-04-15	256.95	257.47	250.73	251.96	239.95	1,198,400
2020-04-14	257.18	262.35	252.66	261.32	248.86	1,817,900
2020-04-13	250.71	252.77	244.56	250.09	238.17	1,298,900
2020-04-09	246.81	254.94	245.87	252.10	240.08	1,646,900
2020-04-08	241.46	247.86	240.38	245.93	233.70	1,223,200
2020-04-07	247.62	248.98	239.02	239.76	227.84	1,466,200
2020-04-06	231.73	241.69	227.17	240.12	228.18	2,535,600
2020-04-03	223.85	225.22	216.80	218.39	207.53	1,553,400
2020-04-02	216.10	228.34	215.55	225.22	214.02	1,584,400
2020-04-01	224.05	228.85	216.07	218.12	207.27	1,646,700
2020-03-31	236.29	238.42	229.62	230.00	218.56	1,698,100
2020-03-30	236.99	240.44	233.23	238.05	226.21	1,321,100
2020-03-27	240.00	247.54	226.68	229.69	218.27	2,143,700
2020-03-26	234.55	249.67	228.51	248.39	236.04	2,245,400
2020-03-25	229.78	240.74	223.54	232.58	221.01	2,505,000
2020-03-24	206.16	235.56	204.34	233.82	222.19	3,329,600
2020-03-23	202.34	202.34	187.68	194.72	185.04	3,415,600
2020-03-20	217.73	219.23	199.39	201.84	191.80	3,858,400
2020-03-19	224.36	224.99	210.52	215.89	205.15	2,340,900
2020-03-18	226.04	232.27	215.07	225.07	213.88	2,103,300
2020-03-17	228.51	240.78	216.18	239.17	227.28	2,901,100
2020-03-16	232.00	244.99	222.38	223.43	212.32	2,642,500
2020-03-13	250.00	261.40	235.00	261.25	248.26	2,399,200
2020-03-12	245.09	257.98	235.96	237.94	226.11	3,430,300
2020-03-11	263.92	266.29	256.08	261.12	248.14	1,848,500
2020-03-10	270.11	270.11	257.97	269.66	256.25	2,541,500
2020-03-09	258.26	269.23	250.00	260.04	247.11	2,138,600
2020-03-06	276.45	281.81	268.14	276.18	262.45	1,913,900
2020-03-05	276.14	290.22	275.14	287.18	272.90	2,418,800
2020-03-04	274.22	286.52	270.52	285.55	271.35	2,551,100
2020-03-03	280.96	284.66	264.18	268.24	254.90	2,015,100
2020-03-02	266.72	281.33	263.73	281.18	267.20	2,520,500
2020-02-28	259.62	266.12	255.59	265.85	252.63	2,899,400
2020-02-27	274.26	278.59	268.40	268.77	255.41	2,246,700
2020-02-26	286.28	290.93	278.67	280.09	266.16	2,449,200
2020-02-25	297.55	301.64	283.57	284.80	270.64	3,430,400
2020-02-24	288.44	292.70	278.01	286.43	272.19	1,996,800
2020-02-21	300.60	303.99	295.37	297.57	282.77	1,173,200
2020-02-20	304.39	306.19	297.49	301.24	286.26	900,900
2020-02-19	305.50	306.89	304.40	305.61	290.41	791,600
2020-02-18	303.95	304.83	302.02	303.57	288.47	888,200
2020-02-14	298.56	304.44	297.46	304.29	289.16	855,300

← NewerPage 28 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.