Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	568.62	571.18	560.68	570.47	555.52	1,335,800
2023-12-01	571.40	576.68	564.45	574.32	559.27	1,334,000
2023-11-30	577.39	582.16	565.69	571.46	556.49	1,941,100
2023-11-29	582.99	599.00	575.90	577.23	562.11	2,489,600
2023-11-28	559.60	567.15	557.95	565.07	550.26	1,745,500
2023-11-27	561.91	566.28	559.00	561.23	546.52	1,633,600
2023-11-24	562.49	564.92	560.05	564.07	549.29	607,300
2023-11-22	567.99	571.82	563.49	564.23	549.45	899,300
2023-11-21	560.09	564.90	560.00	562.18	547.45	1,001,000
2023-11-20	564.00	565.59	558.84	564.50	549.71	1,008,800
2023-11-17	556.64	561.19	554.02	560.16	545.48	1,127,100
2023-11-16	557.21	560.48	552.68	556.95	542.36	1,198,400
2023-11-15	558.99	567.03	554.68	555.54	540.98	1,711,300
2023-11-14	541.40	557.99	541.40	555.52	540.96	2,005,700
2023-11-13	525.63	534.43	523.32	532.18	518.24	1,177,100
2023-11-10	519.53	530.08	516.25	528.89	515.03	1,147,800
2023-11-09	518.64	527.27	513.97	514.54	501.06	1,384,000
2023-11-08	521.21	524.24	515.33	522.38	508.69	1,428,400
2023-11-07	508.18	517.33	506.97	513.91	500.44	1,409,200
2023-11-06	499.08	500.62	494.35	500.50	487.39	1,475,500
2023-11-03	492.88	502.96	489.55	498.51	485.45	2,419,600
2023-11-02	498.91	504.00	490.35	500.35	487.24	1,509,200
2023-11-01	492.69	493.51	481.94	489.17	476.35	2,041,200
2023-10-31	489.02	496.60	485.45	494.95	481.98	1,071,900
2023-10-30	483.69	489.69	481.79	487.50	474.73	1,410,200
2023-10-27	479.64	482.51	473.89	479.52	466.96	1,563,800
2023-10-26	483.00	486.92	473.56	479.45	466.89	1,584,400
2023-10-25	500.40	500.60	482.28	483.03	470.37	2,459,400
2023-10-24	506.49	513.14	499.45	505.82	492.57	958,900
2023-10-23	505.00	513.11	498.48	504.03	490.82	1,523,300
2023-10-20	520.29	521.54	504.77	506.81	493.53	1,873,300
2023-10-19	530.50	534.09	519.90	521.52	507.85	1,328,300
2023-10-18	535.30	537.15	525.57	527.42	513.60	1,143,100
2023-10-17	535.97	546.07	533.06	538.78	524.66	1,396,100
2023-10-16	539.84	543.50	534.47	540.90	526.73	1,063,900
2023-10-13	543.41	545.63	530.30	533.05	519.08	1,627,000
2023-10-12	545.09	550.12	540.62	543.41	529.17	1,520,700
2023-10-11	541.65	544.61	536.76	541.58	527.39	884,200
2023-10-10	532.15	545.26	530.66	540.11	525.96	1,369,300
2023-10-09	527.76	535.55	526.25	534.91	520.89	1,047,700
2023-10-06	512.00	534.66	511.28	533.30	519.33	1,766,700
2023-10-05	516.00	520.08	510.56	516.30	502.77	1,118,700
2023-10-04	513.34	519.90	508.67	517.46	503.02	1,561,000
2023-10-03	511.29	518.47	504.38	507.48	493.32	1,741,600
2023-10-02	510.83	518.27	508.92	517.80	503.36	1,621,600
2023-09-29	522.03	524.12	507.99	510.94	496.69	1,499,600
2023-09-28	504.46	517.67	501.18	512.24	497.95	1,262,700
2023-09-27	507.58	511.43	502.97	508.24	494.06	1,260,200
2023-09-26	507.54	508.87	500.19	503.19	489.15	1,233,600
2023-09-25	506.21	511.20	504.35	508.31	494.13	1,279,200
2023-09-22	504.00	512.14	500.66	508.57	494.38	1,233,800
2023-09-21	519.58	521.37	503.36	504.37	490.30	1,729,200
2023-09-20	531.10	531.42	523.41	523.59	508.98	945,300
2023-09-19	530.13	530.84	526.13	529.19	514.43	1,026,400
2023-09-18	536.32	538.43	533.75	535.01	520.09	886,900
2023-09-15	548.14	548.15	537.01	538.08	523.07	2,445,500
2023-09-14	545.12	549.52	537.96	547.60	532.32	973,400
2023-09-13	544.24	545.65	538.86	541.95	526.83	1,136,200
2023-09-12	543.00	547.72	540.01	546.00	530.77	1,312,600
2023-09-11	551.21	553.69	547.98	549.30	533.98	1,242,500

← NewerPage 13 of 79 · 4,729 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.