Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	277.00	278.00	271.60	275.71	260.96	1,558,800
2019-08-21	275.37	277.83	274.54	276.24	261.46	925,400
2019-08-20	273.22	274.61	271.22	272.84	258.24	1,062,200
2019-08-19	274.98	275.96	271.65	274.23	259.56	1,222,000
2019-08-16	271.27	274.44	269.16	270.96	256.46	1,044,200
2019-08-15	269.60	270.69	265.88	268.44	254.08	1,244,600
2019-08-14	274.91	276.33	267.32	267.89	253.56	1,239,300
2019-08-13	272.38	279.54	271.87	279.15	264.22	1,241,700
2019-08-12	274.73	276.22	271.49	272.65	258.06	968,200
2019-08-09	276.08	278.82	274.51	276.57	261.77	1,279,200
2019-08-08	270.86	276.83	270.63	276.70	261.90	1,107,000
2019-08-07	265.87	269.49	263.80	268.57	254.20	1,221,800
2019-08-06	266.74	270.64	264.87	270.09	255.64	1,201,900
2019-08-05	268.98	269.74	261.94	263.53	249.43	1,774,500
2019-08-02	278.05	278.65	273.18	274.64	259.95	1,494,500
2019-08-01	278.61	283.51	277.07	277.96	263.09	1,272,600
2019-07-31	278.77	281.34	275.15	277.31	262.47	1,147,600
2019-07-30	279.48	281.84	278.37	279.62	264.66	767,100
2019-07-29	284.29	284.88	279.52	281.35	266.30	1,267,400
2019-07-26	282.16	284.97	281.45	283.77	268.59	788,700
2019-07-25	279.98	282.43	279.16	281.60	266.54	868,200
2019-07-24	281.17	282.64	279.71	281.36	266.31	1,413,900
2019-07-23	282.30	283.08	278.28	281.90	266.82	1,245,800
2019-07-22	280.41	282.49	279.17	281.15	266.11	723,400
2019-07-19	284.55	284.55	278.64	279.32	264.38	1,599,100
2019-07-18	279.98	283.03	279.03	282.88	267.75	1,224,000
2019-07-17	280.90	282.37	280.11	280.63	265.62	797,100
2019-07-16	281.50	282.95	280.65	280.88	265.85	1,156,000
2019-07-15	282.00	282.76	280.00	282.55	267.43	990,800
2019-07-12	278.41	281.84	278.23	281.65	266.58	1,199,700
2019-07-11	275.95	278.80	274.17	278.22	263.34	1,867,300
2019-07-10	273.06	275.92	272.70	274.81	260.11	1,132,200
2019-07-09	269.92	270.87	268.86	270.68	256.20	1,135,500
2019-07-08	269.46	271.31	267.79	271.13	256.18	863,800
2019-07-05	269.00	270.83	265.20	270.54	255.62	894,800
2019-07-03	267.90	270.77	265.77	270.17	255.27	774,700
2019-07-02	265.16	266.36	262.70	266.33	251.65	720,200
2019-07-01	266.03	266.98	263.37	264.20	249.63	973,100
2019-06-28	258.10	262.01	257.75	261.33	246.92	1,478,900
2019-06-27	257.66	259.20	256.11	257.99	243.76	1,459,600
2019-06-26	259.29	260.49	256.38	256.50	242.36	1,293,500
2019-06-25	262.70	262.70	256.65	257.49	243.29	1,015,400
2019-06-24	263.07	264.12	261.37	262.34	247.88	1,188,500
2019-06-21	267.84	268.07	261.47	261.51	247.09	1,856,900
2019-06-20	265.80	268.43	263.99	266.66	251.96	1,750,600
2019-06-19	259.29	263.39	258.05	262.65	248.17	1,032,800
2019-06-18	257.31	259.35	256.15	258.22	243.98	1,216,300
2019-06-17	254.03	256.24	253.35	254.74	240.69	1,282,100
2019-06-14	256.37	257.34	253.95	254.13	240.12	1,234,200
2019-06-13	258.81	259.40	255.98	257.19	243.01	1,756,100
2019-06-12	256.72	258.80	255.64	257.39	243.20	825,900
2019-06-11	262.80	264.00	254.95	256.73	242.57	1,209,400
2019-06-10	259.86	263.97	259.23	260.52	246.16	1,157,400
2019-06-07	254.03	260.60	253.81	257.47	243.27	1,222,000
2019-06-06	252.84	254.38	250.11	253.20	239.24	1,055,600
2019-06-05	249.41	252.48	248.31	252.12	238.22	1,130,100
2019-06-04	241.05	247.31	237.78	247.10	233.48	1,664,300
2019-06-03	245.20	248.56	236.75	238.07	224.94	1,638,600
2019-05-31	245.20	246.66	243.59	244.85	231.35	1,362,000
2019-05-30	250.00	251.49	245.86	248.08	234.40	1,154,700

← NewerPage 31 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.