Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	212.66	214.11	205.40	207.65	195.40	1,726,000
2018-12-03	217.72	219.85	211.51	213.52	200.92	2,120,200
2018-11-30	210.41	214.88	209.01	214.53	201.87	2,692,500
2018-11-29	206.96	209.95	205.14	209.19	196.84	1,899,500
2018-11-28	199.32	209.02	199.32	208.92	196.59	2,284,600
2018-11-27	199.70	199.71	195.53	198.75	187.02	1,781,400
2018-11-26	202.07	202.08	199.61	201.42	189.53	2,151,400
2018-11-23	195.62	197.93	195.00	197.05	185.42	1,622,700
2018-11-21	198.35	200.57	194.33	198.40	186.69	2,578,600
2018-11-20	197.61	198.98	190.71	195.18	183.66	4,439,900
2018-11-19	210.05	211.15	196.27	199.24	187.48	3,277,600
2018-11-16	213.01	214.35	210.43	211.44	198.96	1,606,200
2018-11-15	208.79	215.19	207.67	214.54	201.88	1,342,800
2018-11-14	214.87	216.31	208.17	209.38	197.02	1,189,400
2018-11-13	213.93	216.38	212.05	212.84	200.28	1,569,800
2018-11-12	221.48	221.48	212.62	212.87	200.31	1,651,800
2018-11-09	222.89	223.41	219.05	222.17	209.06	1,588,100
2018-11-08	220.71	223.31	220.07	223.24	210.07	920,600
2018-11-07	215.69	221.89	215.02	221.88	208.79	1,146,400
2018-11-06	213.82	216.15	211.37	213.70	201.09	1,228,300
2018-11-05	213.94	214.87	211.32	214.44	201.78	1,361,300
2018-11-02	212.95	215.73	211.68	212.98	200.41	2,165,800
2018-11-01	210.81	212.59	207.81	212.36	199.83	1,411,600
2018-10-31	205.39	212.77	205.09	211.00	198.55	1,589,600
2018-10-30	200.88	204.21	199.46	202.80	190.83	1,486,900
2018-10-29	206.35	208.20	196.40	200.67	188.83	1,534,300
2018-10-26	200.97	205.31	199.55	202.02	190.10	1,399,400
2018-10-25	204.32	208.19	202.79	207.66	195.40	1,367,400
2018-10-24	208.23	211.16	201.27	201.43	189.54	1,533,000
2018-10-23	209.53	210.34	204.32	208.87	196.54	1,591,300
2018-10-22	212.02	214.64	209.17	213.27	200.68	1,334,800
2018-10-19	214.97	215.95	210.14	211.10	198.64	1,725,900
2018-10-18	217.44	218.12	212.40	212.68	200.13	1,727,400
2018-10-17	215.44	218.95	213.25	218.83	205.92	2,167,000
2018-10-16	211.63	215.86	209.69	214.92	202.24	1,591,000
2018-10-15	211.69	211.69	207.57	208.78	196.46	1,220,200
2018-10-12	208.19	212.40	205.58	211.82	199.32	2,602,200
2018-10-11	204.64	208.56	199.00	200.69	188.85	2,918,800
2018-10-10	219.50	220.01	204.21	204.44	192.37	2,826,000
2018-10-09	218.80	221.48	217.34	220.66	207.64	1,721,900
2018-10-08	222.42	222.69	213.98	217.34	204.08	1,842,100
2018-10-05	225.04	226.76	220.34	222.31	208.75	1,343,000
2018-10-04	230.27	230.77	223.40	224.67	210.96	1,533,700
2018-10-03	230.00	231.84	228.53	231.32	217.21	1,646,400
2018-10-02	227.87	228.57	224.57	227.62	213.73	1,276,100
2018-10-01	228.85	229.80	226.62	227.72	213.83	1,110,400
2018-09-28	223.89	227.93	223.50	227.40	213.53	1,593,400
2018-09-27	222.68	224.31	222.49	222.82	209.23	890,700
2018-09-26	222.65	224.60	221.06	222.18	208.63	1,452,500
2018-09-25	219.00	221.98	219.00	221.96	208.42	2,041,500
2018-09-24	219.48	221.97	217.69	218.90	205.55	1,505,500
2018-09-21	222.51	223.52	219.76	220.44	206.99	5,539,700
2018-09-20	222.02	222.43	220.47	221.45	207.94	1,366,000
2018-09-19	227.76	228.41	219.06	220.88	207.40	2,072,200
2018-09-18	225.79	229.62	225.21	228.18	214.26	1,331,100
2018-09-17	227.51	228.22	225.21	225.47	211.71	1,515,300
2018-09-14	228.73	229.86	226.83	227.54	213.66	1,434,400
2018-09-13	226.34	228.38	225.93	227.78	213.88	1,543,200
2018-09-12	226.21	226.93	223.09	225.68	211.91	1,001,000
2018-09-11	224.11	226.79	223.71	226.02	212.23	1,595,300

← NewerPage 34 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.