Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	551.21	553.69	547.98	549.30	533.98	1,242,500
2023-09-08	552.31	558.64	549.77	550.56	535.20	1,245,000
2023-09-07	549.82	557.46	547.92	553.61	538.17	1,209,700
2023-09-06	549.42	553.62	545.61	550.95	535.58	1,237,000
2023-09-05	548.64	555.00	545.54	550.58	535.22	1,372,200
2023-09-01	545.33	549.85	540.46	549.60	534.27	1,336,500
2023-08-31	540.58	545.00	534.59	541.81	526.70	1,776,200
2023-08-30	537.70	543.00	536.28	540.58	525.50	1,688,000
2023-08-29	517.85	537.47	516.63	536.49	521.52	1,570,200
2023-08-28	519.05	522.67	513.83	518.87	504.40	1,307,800
2023-08-25	494.24	521.82	494.24	519.05	504.57	2,457,300
2023-08-24	504.42	508.55	496.45	498.50	484.59	2,217,600
2023-08-23	489.27	503.12	489.27	500.86	486.89	1,458,600
2023-08-22	490.18	494.43	485.96	487.90	474.29	898,700
2023-08-21	487.77	490.00	481.88	488.26	474.64	1,206,100
2023-08-18	479.91	488.77	477.76	485.96	472.40	954,400
2023-08-17	495.85	496.81	485.15	486.45	472.88	1,098,600
2023-08-16	497.11	504.09	495.49	495.65	481.82	1,056,300
2023-08-15	502.35	506.16	495.79	497.18	483.31	1,136,700
2023-08-14	497.55	506.70	495.25	505.80	491.69	1,453,200
2023-08-11	497.81	503.80	496.24	497.77	483.88	1,005,500
2023-08-10	504.00	510.75	498.34	501.47	487.48	1,012,700
2023-08-09	501.28	503.15	494.09	496.70	482.84	1,081,600
2023-08-08	499.79	501.45	491.13	500.81	486.84	987,100
2023-08-07	500.35	505.93	499.83	505.26	491.17	784,200
2023-08-04	503.23	508.87	496.27	496.98	483.12	1,179,000
2023-08-03	495.34	500.32	490.96	496.98	483.12	911,200
2023-08-02	501.77	503.33	492.82	498.05	484.16	1,170,300
2023-08-01	510.56	510.56	502.83	508.50	494.31	1,495,700
2023-07-31	511.55	514.14	508.56	511.70	497.43	1,531,100
2023-07-28	501.49	513.22	501.49	511.84	497.56	1,867,100
2023-07-27	504.13	505.80	494.79	496.53	482.68	1,620,300
2023-07-26	492.70	498.77	491.90	496.86	483.00	1,760,900
2023-07-25	488.79	499.84	488.79	496.47	482.62	1,122,700
2023-07-24	496.59	498.57	485.92	488.50	474.87	1,251,600
2023-07-21	496.86	501.94	491.93	492.52	478.78	4,574,000
2023-07-20	498.13	503.39	490.93	491.78	478.06	1,277,000
2023-07-19	503.87	508.09	498.25	500.56	486.60	2,003,800
2023-07-18	490.80	497.69	488.50	495.43	481.61	1,242,700
2023-07-17	481.95	492.74	480.48	490.82	477.13	1,330,500
2023-07-14	479.00	486.48	478.43	483.99	470.49	1,158,100
2023-07-13	480.15	483.61	478.65	481.35	467.92	1,477,600
2023-07-12	472.26	478.43	469.23	476.84	463.54	1,681,500
2023-07-11	465.65	466.88	455.56	463.70	450.76	1,176,500
2023-07-10	447.49	466.59	447.01	464.33	451.38	2,217,700
2023-07-07	450.73	457.42	447.83	448.19	435.69	847,800
2023-07-06	450.40	453.86	444.19	451.50	438.15	1,156,700
2023-07-05	448.00	458.27	447.01	457.84	444.30	1,360,700
2023-07-03	452.74	454.98	449.00	451.57	438.21	1,454,500
2023-06-30	456.78	461.98	454.16	458.19	444.64	1,967,100
2023-06-29	460.74	460.95	453.38	455.82	442.34	1,133,100
2023-06-28	459.16	459.91	452.51	459.63	446.04	1,495,400
2023-06-27	455.89	460.81	453.30	459.03	445.45	1,253,800
2023-06-26	451.66	462.42	451.66	453.30	439.89	1,418,200
2023-06-23	443.86	457.09	442.74	452.69	439.30	1,489,900
2023-06-22	448.75	451.76	445.65	450.84	437.51	1,034,800
2023-06-21	454.70	455.52	449.29	450.53	437.21	1,106,500
2023-06-20	454.31	461.00	451.12	455.13	441.67	1,395,000
2023-06-16	461.27	461.69	450.19	455.03	441.57	2,619,600
2023-06-15	442.19	459.16	441.04	456.31	442.81	1,658,300

← NewerPage 14 of 21 · 1,255 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.