Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	266.35	266.90	263.86	266.05	252.33	1,484,300
2019-11-14	261.44	264.97	260.55	264.78	251.12	974,300
2019-11-13	259.78	262.93	259.00	261.75	248.25	1,242,800
2019-11-12	258.65	262.37	258.00	259.98	246.57	1,227,800
2019-11-11	255.65	259.40	255.47	258.03	244.72	963,900
2019-11-08	258.52	259.51	255.44	256.85	243.60	1,357,200
2019-11-07	253.00	260.97	252.79	259.35	245.97	1,401,400
2019-11-06	253.25	255.33	251.99	253.42	240.35	1,430,600
2019-11-05	254.40	255.63	250.41	253.16	240.10	1,918,900
2019-11-04	258.17	258.61	253.78	254.06	240.96	1,410,900
2019-11-01	259.91	260.88	256.24	256.48	243.25	1,108,700
2019-10-31	260.14	261.57	257.14	257.50	244.22	890,100
2019-10-30	259.76	261.67	258.24	260.29	246.87	1,665,800
2019-10-29	258.49	261.09	257.95	258.49	245.16	953,200
2019-10-28	259.21	259.56	256.27	258.61	245.27	1,027,100
2019-10-25	259.13	260.28	256.70	257.67	244.38	1,185,800
2019-10-24	257.13	260.84	255.84	258.90	245.55	1,071,500
2019-10-23	253.33	258.97	252.54	255.97	242.77	1,227,800
2019-10-22	260.74	263.55	253.18	253.33	240.27	1,482,400
2019-10-21	264.48	264.50	258.58	262.20	248.68	1,040,400
2019-10-18	267.67	267.67	260.54	262.47	248.93	1,551,800
2019-10-17	269.85	270.79	263.73	266.53	252.78	879,800
2019-10-16	271.52	271.69	265.81	269.15	255.27	1,065,500
2019-10-15	270.06	274.11	269.10	273.50	259.40	1,042,100
2019-10-14	269.99	271.66	268.90	269.06	255.18	1,024,300
2019-10-11	270.40	273.81	269.42	270.07	256.14	1,068,600
2019-10-10	262.36	268.94	262.36	267.53	253.73	1,177,400
2019-10-09	262.87	265.12	262.37	264.00	250.39	864,200
2019-10-08	265.33	266.20	260.99	260.99	247.03	1,340,000
2019-10-07	264.90	268.10	264.86	266.76	252.49	1,551,300
2019-10-04	264.05	267.83	262.01	267.09	252.80	1,312,900
2019-10-03	259.43	263.54	255.41	263.00	248.93	1,270,300
2019-10-02	263.21	263.21	255.47	260.45	246.52	1,375,000
2019-10-01	267.69	268.27	263.38	264.30	250.16	1,007,300
2019-09-30	263.50	267.27	262.41	265.94	251.71	1,135,600
2019-09-27	271.32	271.32	259.26	263.19	249.11	1,020,100
2019-09-26	267.08	270.63	266.42	269.72	255.29	1,182,300
2019-09-25	264.33	267.10	260.35	266.43	252.18	983,000
2019-09-24	270.76	271.67	264.01	264.85	250.68	1,169,500
2019-09-23	268.39	270.99	268.21	269.00	254.61	803,500
2019-09-20	269.98	272.91	267.46	269.18	254.78	1,584,200
2019-09-19	268.76	272.42	268.61	270.02	255.57	903,700
2019-09-18	269.39	269.39	263.82	268.27	253.92	846,800
2019-09-17	265.83	268.70	265.52	268.54	254.17	935,900
2019-09-16	262.81	267.23	261.69	265.82	251.60	803,000
2019-09-13	267.31	270.01	264.70	265.22	251.03	1,031,000
2019-09-12	268.50	271.20	267.33	268.25	253.90	1,329,500
2019-09-11	267.70	269.82	265.02	266.13	251.89	1,306,700
2019-09-10	273.80	274.51	263.88	267.56	253.25	2,095,300
2019-09-09	288.78	288.78	273.58	275.90	261.14	2,141,500
2019-09-06	293.39	293.46	287.23	287.80	272.40	1,298,900
2019-09-05	289.35	292.93	287.16	292.31	276.67	1,092,400
2019-09-04	285.62	286.40	281.62	286.31	270.99	945,600
2019-09-03	285.31	289.00	282.14	284.20	269.00	1,399,400
2019-08-30	287.25	288.99	283.97	288.36	272.93	1,080,100
2019-08-29	284.77	288.60	283.35	286.94	271.59	1,209,600
2019-08-28	281.08	282.98	273.80	281.94	266.86	1,482,100
2019-08-27	283.10	284.99	281.36	283.21	268.06	1,778,000
2019-08-26	280.00	282.90	275.61	282.77	267.64	2,004,400
2019-08-23	290.37	295.77	277.99	278.74	263.83	3,381,800

← NewerPage 30 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.