Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	250.00	251.49	245.86	248.08	234.40	1,154,700
2019-05-29	253.96	255.57	248.58	249.62	235.86	1,674,900
2019-05-28	256.40	259.26	254.17	255.70	241.60	3,059,700
2019-05-24	251.24	258.40	248.65	257.48	243.28	2,702,600
2019-05-23	245.08	246.64	240.14	241.31	228.00	1,552,100
2019-05-22	244.82	248.10	244.82	247.53	233.88	865,500
2019-05-21	245.76	247.14	244.05	246.08	232.51	979,300
2019-05-20	242.67	245.32	240.63	243.69	230.25	957,400
2019-05-17	245.60	249.76	245.13	245.45	231.92	1,294,000
2019-05-16	244.00	249.41	244.00	247.55	233.90	1,044,500
2019-05-15	239.56	244.39	239.04	243.14	229.73	985,600
2019-05-14	238.41	243.35	238.10	240.99	227.70	1,704,800
2019-05-13	237.94	241.11	236.03	236.93	223.87	1,256,400
2019-05-10	240.56	245.60	237.66	244.63	231.14	1,407,800
2019-05-09	241.79	243.12	237.72	241.30	228.00	1,646,300
2019-05-08	243.42	245.95	241.92	244.12	230.66	2,088,900
2019-05-07	245.00	247.03	241.61	244.41	230.93	1,439,500
2019-05-06	244.01	248.94	243.53	248.48	234.78	854,900
2019-05-03	246.11	250.18	246.04	248.86	235.14	1,202,900
2019-05-02	243.60	247.90	243.11	245.95	232.39	1,463,400
2019-05-01	252.49	252.67	243.57	243.85	230.40	1,372,100
2019-04-30	248.38	251.71	247.68	251.06	237.22	1,480,900
2019-04-29	252.77	255.20	246.09	247.73	234.07	2,419,500
2019-04-26	246.42	253.86	238.30	253.58	239.60	5,424,300
2019-04-25	264.01	264.39	260.44	263.84	249.29	987,200
2019-04-24	266.41	267.34	263.86	264.04	249.48	1,025,900
2019-04-23	262.02	266.42	262.02	265.68	251.03	1,520,400
2019-04-22	256.11	261.76	255.83	261.59	247.17	1,068,900
2019-04-18	258.22	258.22	254.60	257.77	243.56	1,370,900
2019-04-17	259.72	260.05	255.15	256.27	242.14	1,803,700
2019-04-16	261.80	262.11	256.14	257.99	243.76	1,043,400
2019-04-15	260.49	261.55	259.69	260.88	246.50	1,595,600
2019-04-12	260.93	261.84	258.29	260.06	245.72	2,117,700
2019-04-11	260.74	260.74	258.71	259.59	245.28	1,329,700
2019-04-10	259.92	261.00	257.73	259.09	244.80	2,061,500
2019-04-09	258.42	261.21	258.42	258.90	244.62	1,019,900
2019-04-08	261.80	262.27	257.62	260.76	245.94	1,630,400
2019-04-05	263.42	264.66	260.99	261.70	246.82	1,119,800
2019-04-04	269.35	269.93	258.61	262.63	247.70	1,945,600
2019-04-03	270.23	272.14	268.42	269.08	253.79	1,957,100
2019-04-02	269.13	269.18	264.82	268.26	253.01	1,255,800
2019-04-01	264.52	266.32	261.32	265.75	250.64	1,245,700
2019-03-29	260.24	261.63	258.98	261.41	246.55	1,418,300
2019-03-28	256.55	259.74	255.18	259.22	244.49	1,285,900
2019-03-27	257.72	258.26	253.13	255.38	240.86	966,800
2019-03-26	255.66	257.51	254.28	255.99	241.44	916,900
2019-03-25	252.36	254.11	250.72	253.83	239.40	1,525,900
2019-03-22	258.36	259.64	252.47	252.68	238.32	1,544,900
2019-03-21	254.63	260.71	254.63	260.62	245.81	1,177,000
2019-03-20	256.18	257.67	253.93	255.99	241.44	1,129,000
2019-03-19	258.62	259.25	254.58	256.06	241.51	1,477,200
2019-03-18	258.25	259.75	256.42	257.72	243.07	1,427,000
2019-03-15	256.50	259.86	256.26	258.13	243.46	3,496,100
2019-03-14	252.96	256.91	252.89	256.77	242.17	1,497,500
2019-03-13	251.09	255.76	251.09	253.65	239.23	1,374,100
2019-03-12	249.76	251.88	248.40	250.30	236.07	1,326,200
2019-03-11	247.46	250.74	246.53	250.54	236.30	1,467,700
2019-03-08	242.82	246.08	240.01	245.88	231.90	1,080,600
2019-03-07	246.17	247.47	244.26	245.43	231.48	960,700
2019-03-06	247.34	249.04	244.72	246.91	232.88	800,400

← NewerPage 32 of 79 · 4,732 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.