Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 604.58 | 605.10 | 592.14 | 600.02 | 586.00 | 2,640,000 |
| 2024-05-24 | 621.00 | 624.00 | 600.49 | 606.99 | 592.80 | 4,252,600 |
| 2024-05-23 | 675.00 | 676.62 | 659.50 | 662.26 | 646.78 | 1,886,200 |
| 2024-05-22 | 670.38 | 673.63 | 666.20 | 670.27 | 654.60 | 987,000 |
| 2024-05-21 | 670.60 | 670.60 | 665.13 | 667.82 | 652.21 | 1,092,000 |
| 2024-05-20 | 659.88 | 671.49 | 659.47 | 670.15 | 654.49 | 931,500 |
| 2024-05-17 | 655.25 | 661.75 | 654.72 | 661.18 | 645.73 | 774,700 |
| 2024-05-16 | 654.69 | 658.29 | 651.83 | 653.37 | 638.10 | 957,200 |
| 2024-05-15 | 643.90 | 656.90 | 642.00 | 655.13 | 639.82 | 1,082,800 |
| 2024-05-14 | 624.71 | 637.46 | 623.16 | 635.42 | 620.57 | 879,700 |
| 2024-05-13 | 638.17 | 638.17 | 625.87 | 627.19 | 612.53 | 916,200 |
| 2024-05-10 | 628.60 | 637.88 | 628.01 | 632.31 | 617.53 | 917,400 |
| 2024-05-09 | 632.43 | 633.88 | 624.21 | 626.86 | 612.21 | 1,292,700 |
| 2024-05-08 | 641.15 | 641.43 | 629.53 | 632.43 | 617.65 | 889,800 |
| 2024-05-07 | 635.09 | 641.61 | 631.31 | 641.15 | 626.16 | 757,700 |
| 2024-05-06 | 632.27 | 635.00 | 627.58 | 634.64 | 619.81 | 802,900 |
| 2024-05-03 | 623.78 | 631.39 | 622.15 | 629.27 | 614.56 | 1,109,500 |
| 2024-05-02 | 617.06 | 620.86 | 607.29 | 614.04 | 599.69 | 1,103,500 |
| 2024-05-01 | 625.13 | 629.66 | 610.04 | 615.20 | 600.82 | 1,199,100 |
| 2024-04-30 | 637.01 | 637.92 | 625.23 | 625.62 | 611.00 | 1,309,700 |
| 2024-04-29 | 637.33 | 644.99 | 634.38 | 638.39 | 623.47 | 886,500 |
| 2024-04-26 | 627.07 | 640.13 | 626.59 | 636.55 | 621.67 | 1,192,500 |
| 2024-04-25 | 630.66 | 632.82 | 619.79 | 626.39 | 611.75 | 1,243,000 |
| 2024-04-24 | 623.50 | 642.11 | 622.56 | 635.49 | 620.64 | 1,378,200 |
| 2024-04-23 | 615.12 | 632.83 | 612.07 | 630.88 | 616.13 | 1,461,900 |
| 2024-04-22 | 608.46 | 614.07 | 600.90 | 609.77 | 595.52 | 1,056,800 |
| 2024-04-19 | 609.13 | 611.19 | 598.01 | 605.17 | 591.03 | 1,608,900 |
| 2024-04-18 | 616.89 | 616.89 | 606.28 | 608.38 | 594.16 | 790,900 |
| 2024-04-17 | 615.39 | 617.80 | 611.84 | 613.21 | 598.88 | 1,117,400 |
| 2024-04-16 | 613.65 | 618.56 | 610.92 | 611.49 | 597.20 | 1,264,800 |
| 2024-04-15 | 629.28 | 630.00 | 610.49 | 612.12 | 597.81 | 1,065,800 |
| 2024-04-12 | 618.49 | 626.23 | 616.09 | 621.11 | 606.59 | 1,454,600 |
| 2024-04-11 | 630.93 | 633.71 | 623.83 | 627.71 | 613.04 | 1,612,700 |
| 2024-04-10 | 630.74 | 635.28 | 626.55 | 628.36 | 613.67 | 962,100 |
| 2024-04-09 | 650.00 | 650.42 | 636.32 | 644.09 | 629.04 | 847,600 |
| 2024-04-08 | 639.17 | 647.39 | 637.08 | 645.28 | 629.32 | 1,016,600 |
| 2024-04-05 | 623.50 | 637.25 | 621.55 | 635.74 | 620.01 | 1,619,800 |
| 2024-04-04 | 633.78 | 637.06 | 620.33 | 621.28 | 605.91 | 1,293,300 |
| 2024-04-03 | 626.59 | 632.86 | 621.45 | 623.00 | 607.59 | 1,566,500 |
| 2024-04-02 | 630.44 | 630.44 | 622.29 | 626.59 | 611.09 | 2,119,200 |
| 2024-04-01 | 653.13 | 654.40 | 635.88 | 639.84 | 624.01 | 697,000 |
| 2024-03-28 | 650.91 | 655.00 | 647.73 | 650.00 | 633.92 | 1,163,200 |
| 2024-03-27 | 645.82 | 649.97 | 640.49 | 648.74 | 632.69 | 1,119,700 |
| 2024-03-26 | 642.16 | 644.11 | 638.96 | 640.05 | 624.22 | 1,002,100 |
| 2024-03-25 | 637.58 | 641.97 | 631.92 | 639.09 | 623.28 | 1,020,900 |
| 2024-03-22 | 649.48 | 650.59 | 639.42 | 643.74 | 627.82 | 838,600 |
| 2024-03-21 | 643.51 | 659.12 | 640.50 | 651.29 | 635.18 | 1,347,500 |
| 2024-03-20 | 635.19 | 642.18 | 633.31 | 639.65 | 623.83 | 1,335,500 |
| 2024-03-19 | 631.50 | 635.34 | 625.59 | 634.55 | 618.85 | 1,675,700 |
| 2024-03-18 | 630.19 | 636.75 | 628.96 | 630.39 | 614.80 | 1,811,000 |
| 2024-03-15 | 645.49 | 649.00 | 621.04 | 625.52 | 610.05 | 3,145,800 |
| 2024-03-14 | 660.00 | 660.00 | 645.56 | 650.04 | 633.96 | 1,129,100 |
| 2024-03-13 | 660.00 | 661.55 | 653.68 | 655.07 | 638.87 | 954,900 |
| 2024-03-12 | 655.73 | 666.46 | 647.63 | 662.64 | 646.25 | 1,097,300 |
| 2024-03-11 | 649.15 | 653.16 | 638.61 | 650.87 | 634.77 | 1,045,700 |
| 2024-03-08 | 644.15 | 657.20 | 641.88 | 651.73 | 635.61 | 1,054,500 |
| 2024-03-07 | 656.00 | 657.00 | 646.56 | 649.34 | 633.28 | 903,200 |
| 2024-03-06 | 645.77 | 650.98 | 640.30 | 650.28 | 634.19 | 1,070,900 |
| 2024-03-05 | 664.66 | 665.52 | 631.60 | 639.73 | 623.91 | 1,382,000 |
| 2024-03-04 | 664.34 | 671.01 | 660.60 | 668.41 | 651.88 | 896,700 |
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.