Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	664.34	671.01	660.60	668.41	651.88	896,700
2024-03-01	659.05	667.11	656.22	666.52	650.03	1,003,900
2024-02-29	661.52	667.57	660.00	662.89	646.49	1,934,100
2024-02-28	661.90	665.73	656.26	659.16	642.86	1,059,700
2024-02-27	665.00	670.73	661.33	669.36	652.80	1,059,200
2024-02-26	659.04	668.29	651.46	663.84	647.42	1,579,400
2024-02-23	652.76	668.24	646.15	659.81	643.49	1,740,400
2024-02-22	650.08	659.38	649.52	657.92	641.65	1,975,600
2024-02-21	640.50	643.84	630.52	638.27	622.48	1,144,700
2024-02-20	650.71	655.44	641.05	645.91	629.93	1,470,600
2024-02-16	662.96	663.00	651.12	655.74	639.52	1,336,800
2024-02-15	662.66	664.83	657.00	664.28	647.85	1,438,000
2024-02-14	642.99	657.65	642.99	657.13	640.88	1,285,400
2024-02-13	634.53	646.40	628.70	638.29	622.50	1,785,100
2024-02-12	655.72	659.72	651.89	656.99	640.74	1,279,100
2024-02-09	657.53	662.83	654.69	658.16	641.88	1,005,100
2024-02-08	646.43	654.24	643.17	653.07	636.92	1,005,700
2024-02-07	640.54	649.31	636.98	643.17	627.26	970,400
2024-02-06	644.59	645.85	630.95	635.30	619.59	908,600
2024-02-05	638.68	641.86	629.28	640.60	624.75	1,007,900
2024-02-02	628.22	642.53	628.22	639.58	623.76	1,287,300
2024-02-01	631.52	634.88	623.20	632.86	617.21	1,034,100
2024-01-31	641.83	642.53	626.21	631.33	615.71	1,208,500
2024-01-30	647.89	652.14	646.13	647.72	631.70	1,114,600
2024-01-29	643.00	654.02	642.09	652.88	636.73	869,200
2024-01-26	642.80	646.20	639.71	641.36	625.50	770,900
2024-01-25	649.47	649.47	637.07	641.49	625.62	1,043,400
2024-01-24	641.75	644.73	634.80	636.18	620.44	1,017,300
2024-01-23	630.59	636.69	624.14	635.82	620.09	853,500
2024-01-22	626.55	632.44	626.00	630.61	615.01	954,400
2024-01-19	614.88	624.15	610.97	622.18	606.79	1,334,400
2024-01-18	603.40	612.12	601.80	611.36	596.24	1,147,700
2024-01-17	600.56	601.84	593.29	599.84	585.00	1,540,000
2024-01-16	607.75	612.96	601.22	603.83	588.89	1,433,100
2024-01-12	612.00	613.99	606.08	611.80	596.67	802,400
2024-01-11	611.17	615.67	600.51	608.71	593.65	1,315,200
2024-01-10	603.12	613.36	603.02	608.70	593.64	1,292,400
2024-01-09	591.15	606.74	590.14	605.18	590.21	1,271,100
2024-01-08	593.10	600.55	591.92	598.38	582.70	1,689,700
2024-01-05	586.82	592.17	586.15	589.02	573.59	838,900
2024-01-04	590.61	594.51	585.81	586.82	571.44	956,700
2024-01-03	597.56	598.38	589.41	591.14	575.65	1,439,400
2024-01-02	622.25	623.06	599.63	603.76	587.94	1,666,700
2023-12-29	628.02	630.83	622.46	625.03	608.65	724,700
2023-12-28	630.74	631.07	627.18	628.02	611.56	680,700
2023-12-27	623.99	629.80	622.26	629.12	612.64	734,400
2023-12-26	625.17	628.33	622.73	624.85	608.48	638,300
2023-12-22	622.83	625.15	617.68	624.07	607.72	820,800
2023-12-21	620.00	623.62	618.18	620.99	604.72	1,000,900
2023-12-20	619.02	627.83	615.50	615.71	599.58	1,536,500
2023-12-19	615.48	622.21	614.71	621.46	605.18	1,252,100
2023-12-18	610.38	620.29	609.74	618.43	602.23	1,538,700
2023-12-15	602.10	611.87	602.10	608.51	592.57	3,455,500
2023-12-14	614.69	617.61	595.96	601.18	585.43	2,546,800
2023-12-13	598.05	610.43	593.71	610.22	594.23	1,606,600
2023-12-12	588.27	594.87	583.54	594.18	578.61	1,252,000
2023-12-11	577.32	589.06	577.00	586.66	571.29	1,617,300
2023-12-08	566.16	574.63	564.39	573.90	558.86	1,195,200
2023-12-07	570.23	573.00	564.87	571.49	556.52	898,900
2023-12-06	575.40	576.22	565.70	566.23	551.39	1,109,500

← NewerPage 12 of 21 · 1,256 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.