Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	248.19	248.84	245.89	247.09	233.05	1,357,500
2019-03-04	250.68	252.20	245.03	249.00	234.85	1,447,400
2019-03-01	250.00	252.02	248.63	250.41	236.18	1,943,100
2019-02-28	249.35	250.41	246.88	247.13	233.08	1,677,800
2019-02-27	247.55	249.87	246.48	249.85	235.65	1,524,800
2019-02-26	246.30	249.32	245.41	248.91	234.76	1,306,900
2019-02-25	247.10	249.66	245.12	247.72	233.64	2,876,900
2019-02-22	236.72	251.57	236.72	250.94	236.68	3,333,700
2019-02-21	235.03	236.76	232.97	235.03	221.67	2,289,200
2019-02-20	235.74	236.47	233.72	235.97	222.56	1,904,400
2019-02-19	233.36	234.77	232.61	234.63	221.29	1,398,700
2019-02-15	233.34	233.73	231.31	233.32	220.06	1,142,500
2019-02-14	227.65	231.40	226.51	230.78	217.66	1,356,200
2019-02-13	230.00	230.50	228.14	228.59	215.60	1,133,100
2019-02-12	227.58	229.26	225.81	228.96	215.95	1,394,900
2019-02-11	226.83	227.32	224.66	225.47	212.65	1,472,900
2019-02-08	219.31	224.91	218.83	224.83	212.05	1,400,600
2019-02-07	222.16	223.44	220.50	220.97	208.41	1,166,400
2019-02-06	224.15	224.85	221.08	224.58	211.81	915,900
2019-02-05	221.43	225.47	221.19	224.49	211.73	1,818,200
2019-02-04	216.88	222.36	215.56	220.91	208.35	2,256,000
2019-02-01	215.74	216.86	212.67	214.45	202.26	1,935,000
2019-01-31	213.60	217.40	213.30	215.82	203.55	2,792,300
2019-01-30	209.72	214.65	209.60	214.10	201.93	1,251,400
2019-01-29	211.21	211.87	207.69	208.33	196.49	995,700
2019-01-28	212.83	212.90	209.75	211.05	199.05	972,500
2019-01-25	214.60	215.51	212.76	214.30	202.12	1,127,500
2019-01-24	212.34	213.57	210.27	212.16	200.10	966,200
2019-01-23	213.00	216.49	209.90	212.24	200.18	1,454,700
2019-01-22	212.84	215.82	210.87	212.34	200.27	1,656,500
2019-01-18	214.18	215.32	210.89	213.87	201.71	1,623,000
2019-01-17	208.51	212.11	208.51	211.73	199.69	1,106,400
2019-01-16	210.99	214.38	209.25	209.99	198.05	1,340,700
2019-01-15	205.38	210.25	205.38	209.81	197.88	1,559,900
2019-01-14	203.75	206.34	202.91	205.15	193.49	1,058,000
2019-01-11	205.44	207.00	204.06	206.15	194.43	1,479,600
2019-01-10	201.75	207.29	201.11	206.06	194.35	1,507,300
2019-01-09	204.06	205.00	200.34	202.66	191.14	1,643,200
2019-01-08	200.83	203.86	198.08	203.76	191.73	1,654,000
2019-01-07	195.33	200.41	195.33	198.99	187.25	1,175,400
2019-01-04	191.81	198.28	189.76	196.00	184.43	1,736,400
2019-01-03	191.25	193.24	188.21	188.52	177.39	2,015,900
2019-01-02	191.50	195.81	191.11	194.47	182.99	1,485,600
2018-12-31	197.37	198.76	195.43	196.85	185.23	1,074,200
2018-12-28	197.74	199.49	194.45	195.85	184.29	1,340,200
2018-12-27	189.56	197.39	187.84	197.24	185.60	2,730,900
2018-12-26	184.13	192.86	183.07	192.80	181.42	1,987,700
2018-12-24	185.00	188.38	182.61	182.75	171.96	1,007,900
2018-12-21	192.78	194.99	184.99	185.81	174.84	3,323,100
2018-12-20	194.49	196.21	188.07	192.06	180.73	2,181,200
2018-12-19	198.57	202.88	193.32	195.57	184.03	1,889,400
2018-12-18	199.03	200.75	196.00	198.13	186.44	1,984,500
2018-12-17	200.29	201.52	195.79	197.49	185.83	2,636,300
2018-12-14	205.48	206.58	200.35	200.93	189.07	2,277,800
2018-12-13	206.86	211.17	204.71	208.44	196.14	2,405,900
2018-12-12	210.11	212.96	208.67	209.18	196.83	1,480,100
2018-12-11	210.00	210.43	204.06	206.11	193.95	1,594,600
2018-12-10	202.96	207.01	201.28	206.79	194.59	1,584,400
2018-12-07	210.21	212.25	202.20	202.46	190.51	1,767,600
2018-12-06	203.20	211.57	199.40	211.55	199.06	2,659,600

← NewerPage 33 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.