Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	297.29	300.55	296.85	297.84	283.03	721,200
2020-02-12	297.00	298.87	294.63	298.65	283.80	792,300
2020-02-11	299.90	299.96	296.50	296.92	282.16	903,500
2020-02-10	295.05	298.02	294.09	297.74	282.93	1,139,800
2020-02-07	293.17	295.77	291.10	294.71	280.06	921,600
2020-02-06	291.85	294.33	289.81	294.21	279.58	1,000,700
2020-02-05	298.82	298.82	286.62	289.81	275.40	1,060,700
2020-02-04	287.16	292.80	284.45	290.92	276.45	1,345,700
2020-02-03	283.57	285.77	281.47	282.80	268.74	1,042,000
2020-01-31	285.80	286.48	279.75	280.38	266.44	1,268,800
2020-01-30	284.19	286.84	282.45	286.63	272.38	785,000
2020-01-29	289.34	289.74	283.89	285.92	271.70	858,100
2020-01-28	284.41	288.53	282.94	288.16	273.83	840,900
2020-01-27	281.48	285.98	281.01	283.76	269.65	881,200
2020-01-24	290.00	293.00	287.26	288.08	273.75	1,089,900
2020-01-23	289.73	292.68	288.36	288.58	274.23	1,659,500
2020-01-22	286.13	291.49	285.88	290.28	275.85	2,611,200
2020-01-21	281.81	285.26	281.54	285.01	270.84	1,636,000
2020-01-17	278.49	283.00	276.35	282.85	268.79	2,172,700
2020-01-16	274.64	276.89	273.31	276.87	263.10	834,700
2020-01-15	273.82	276.08	272.61	273.00	259.42	1,147,300
2020-01-14	275.63	276.31	272.09	272.68	259.12	1,216,400
2020-01-13	276.33	277.85	274.83	276.04	262.31	1,697,600
2020-01-10	276.49	276.50	273.83	275.25	261.56	1,127,400
2020-01-09	274.00	277.27	273.57	274.90	261.23	1,076,300
2020-01-08	268.00	274.77	266.80	272.88	258.81	1,373,900
2020-01-07	266.81	267.52	265.35	266.47	252.73	915,100
2020-01-06	261.89	266.63	261.77	266.41	252.67	1,026,100
2020-01-03	261.61	265.37	261.44	264.38	250.75	798,500
2020-01-02	261.08	266.60	261.08	266.16	252.43	1,124,500
2019-12-31	262.70	264.05	260.36	261.93	248.42	1,007,900
2019-12-30	267.16	267.88	262.42	262.84	249.28	995,500
2019-12-27	267.46	267.46	264.49	267.06	253.29	637,900
2019-12-26	264.44	267.90	264.38	266.87	253.11	691,600
2019-12-24	266.60	267.21	264.29	264.33	250.70	417,100
2019-12-23	268.03	268.95	266.22	266.28	252.55	1,411,500
2019-12-20	265.84	267.47	264.43	267.10	253.33	2,361,500
2019-12-19	263.04	264.56	262.37	264.05	250.43	1,352,900
2019-12-18	261.27	264.26	260.00	263.20	249.63	1,453,400
2019-12-17	265.00	265.00	259.14	260.40	246.97	1,778,700
2019-12-16	260.78	264.12	260.75	263.50	249.91	1,948,500
2019-12-13	252.56	260.66	250.03	259.64	246.25	1,965,200
2019-12-12	251.37	255.69	250.02	252.75	239.72	1,102,300
2019-12-11	254.14	255.61	247.80	251.90	238.91	1,588,900
2019-12-10	256.07	256.87	252.14	252.32	239.31	975,400
2019-12-09	256.00	256.88	255.41	255.77	242.58	1,086,900
2019-12-06	254.77	256.29	253.73	256.18	242.97	1,029,400
2019-12-05	254.78	255.68	252.16	253.78	240.69	1,248,700
2019-12-04	255.37	255.58	252.94	254.25	241.14	1,526,100
2019-12-03	253.19	256.37	252.36	253.68	240.60	1,302,400
2019-12-02	259.11	259.93	252.65	256.55	243.32	1,486,200
2019-11-29	261.34	262.42	258.34	258.89	245.54	721,500
2019-11-27	267.28	267.59	260.69	262.15	248.63	1,164,200
2019-11-26	257.41	266.50	257.00	265.88	252.17	2,081,500
2019-11-25	260.86	261.01	256.34	257.07	243.81	2,428,600
2019-11-22	267.92	270.00	255.25	259.81	246.41	4,071,600
2019-11-21	275.11	275.70	269.55	271.15	257.17	1,308,100
2019-11-20	271.41	274.59	270.54	273.48	259.38	1,448,800
2019-11-19	269.85	272.52	267.96	272.26	258.22	1,334,100
2019-11-18	266.96	268.73	264.04	268.40	254.56	1,945,000

← NewerPage 29 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.