Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 673.01 | 674.78 | 663.13 | 665.29 | 650.64 | 1,467,700 |
| 2024-08-21 | 669.69 | 672.54 | 664.97 | 670.49 | 655.73 | 1,256,100 |
| 2024-08-20 | 663.30 | 669.70 | 661.88 | 667.28 | 652.59 | 1,110,800 |
| 2024-08-19 | 654.50 | 664.71 | 653.02 | 663.30 | 648.69 | 1,217,300 |
| 2024-08-16 | 652.65 | 657.20 | 650.94 | 653.53 | 639.14 | 765,800 |
| 2024-08-15 | 645.39 | 652.96 | 644.20 | 652.14 | 637.78 | 937,100 |
| 2024-08-14 | 627.27 | 640.23 | 625.00 | 636.74 | 622.72 | 1,501,200 |
| 2024-08-13 | 634.69 | 648.56 | 630.01 | 645.83 | 631.61 | 1,040,100 |
| 2024-08-12 | 629.22 | 635.29 | 624.83 | 627.41 | 613.59 | 647,000 |
| 2024-08-09 | 625.00 | 634.79 | 622.20 | 630.20 | 616.32 | 802,800 |
| 2024-08-08 | 615.52 | 628.54 | 613.74 | 626.12 | 612.33 | 1,042,400 |
| 2024-08-07 | 622.96 | 630.12 | 608.03 | 609.45 | 596.03 | 1,123,400 |
| 2024-08-06 | 610.13 | 622.06 | 607.02 | 612.29 | 598.81 | 1,339,500 |
| 2024-08-05 | 608.26 | 614.77 | 597.22 | 602.97 | 589.69 | 1,786,900 |
| 2024-08-02 | 626.94 | 626.94 | 611.09 | 623.92 | 610.18 | 1,788,700 |
| 2024-08-01 | 647.00 | 660.21 | 630.09 | 637.82 | 623.78 | 1,301,200 |
| 2024-07-31 | 652.00 | 662.67 | 641.91 | 647.35 | 633.10 | 1,423,900 |
| 2024-07-30 | 640.00 | 645.48 | 629.53 | 635.80 | 621.80 | 1,064,200 |
| 2024-07-29 | 637.45 | 642.64 | 629.59 | 636.36 | 622.35 | 1,242,200 |
| 2024-07-26 | 632.60 | 643.50 | 628.40 | 633.36 | 619.41 | 987,100 |
| 2024-07-25 | 629.87 | 641.12 | 620.27 | 626.32 | 612.53 | 1,241,000 |
| 2024-07-24 | 629.82 | 637.06 | 619.10 | 620.24 | 606.58 | 1,590,200 |
| 2024-07-23 | 643.68 | 648.26 | 636.61 | 637.10 | 623.07 | 1,193,600 |
| 2024-07-22 | 643.61 | 645.98 | 635.91 | 644.52 | 630.33 | 1,473,500 |
| 2024-07-19 | 638.78 | 640.45 | 632.40 | 636.56 | 622.54 | 1,056,400 |
| 2024-07-18 | 661.66 | 661.66 | 632.70 | 637.47 | 623.43 | 1,383,900 |
| 2024-07-17 | 663.07 | 666.32 | 658.06 | 658.91 | 644.40 | 1,156,300 |
| 2024-07-16 | 660.00 | 668.64 | 655.53 | 666.15 | 651.48 | 988,700 |
| 2024-07-15 | 641.04 | 658.54 | 640.18 | 658.18 | 643.69 | 1,043,700 |
| 2024-07-12 | 631.64 | 646.10 | 629.60 | 641.95 | 627.81 | 1,044,900 |
| 2024-07-11 | 638.59 | 643.17 | 627.22 | 629.41 | 615.55 | 1,234,600 |
| 2024-07-10 | 636.69 | 636.69 | 622.65 | 632.84 | 618.90 | 1,962,600 |
| 2024-07-09 | 659.58 | 660.00 | 649.09 | 650.42 | 635.22 | 861,300 |
| 2024-07-08 | 660.58 | 663.09 | 655.94 | 659.58 | 644.16 | 1,022,500 |
| 2024-07-05 | 655.00 | 674.34 | 653.36 | 668.75 | 653.12 | 1,517,100 |
| 2024-07-03 | 651.27 | 662.44 | 650.55 | 659.90 | 644.48 | 931,900 |
| 2024-07-02 | 651.00 | 657.00 | 649.69 | 656.22 | 640.88 | 951,100 |
| 2024-07-01 | 652.51 | 653.13 | 642.48 | 650.77 | 635.56 | 1,195,000 |
| 2024-06-28 | 652.00 | 662.51 | 647.98 | 657.21 | 641.85 | 1,754,000 |
| 2024-06-27 | 639.08 | 657.16 | 635.51 | 651.44 | 636.21 | 1,478,000 |
| 2024-06-26 | 628.00 | 638.65 | 624.49 | 637.48 | 622.58 | 1,169,600 |
| 2024-06-25 | 629.17 | 630.55 | 624.39 | 630.47 | 615.73 | 1,271,900 |
| 2024-06-24 | 630.72 | 633.72 | 622.46 | 623.88 | 609.30 | 1,606,000 |
| 2024-06-21 | 625.84 | 634.15 | 618.55 | 632.15 | 617.37 | 3,682,500 |
| 2024-06-20 | 610.49 | 617.66 | 608.30 | 616.08 | 601.68 | 1,840,000 |
| 2024-06-18 | 603.73 | 610.45 | 601.90 | 609.68 | 595.43 | 1,375,900 |
| 2024-06-17 | 589.84 | 604.63 | 586.25 | 602.52 | 588.44 | 1,248,700 |
| 2024-06-14 | 598.40 | 599.98 | 594.59 | 595.70 | 581.78 | 1,070,500 |
| 2024-06-13 | 594.53 | 600.41 | 586.03 | 594.62 | 580.72 | 2,132,100 |
| 2024-06-12 | 580.00 | 602.67 | 578.65 | 592.22 | 578.38 | 2,591,800 |
| 2024-06-11 | 565.00 | 569.42 | 562.57 | 566.70 | 553.45 | 1,571,000 |
| 2024-06-10 | 569.43 | 572.72 | 565.77 | 567.24 | 553.98 | 1,567,000 |
| 2024-06-07 | 572.67 | 576.29 | 566.46 | 573.90 | 560.49 | 1,048,600 |
| 2024-06-06 | 573.74 | 575.60 | 570.01 | 572.65 | 559.27 | 1,448,700 |
| 2024-06-05 | 571.88 | 574.84 | 560.53 | 574.27 | 560.85 | 1,595,800 |
| 2024-06-04 | 568.38 | 574.35 | 563.70 | 572.06 | 558.69 | 1,171,900 |
| 2024-06-03 | 575.61 | 576.52 | 562.61 | 567.22 | 553.96 | 1,566,900 |
| 2024-05-31 | 561.75 | 577.41 | 557.29 | 576.44 | 562.97 | 3,136,200 |
| 2024-05-30 | 588.46 | 588.46 | 560.91 | 562.97 | 549.81 | 3,409,600 |
| 2024-05-29 | 593.20 | 611.30 | 593.20 | 598.28 | 584.30 | 1,892,800 |
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.