Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	447.97	453.37	440.46	446.22	433.02	1,709,100
2023-06-13	451.65	451.99	442.00	447.55	434.31	1,324,400
2023-06-12	435.30	446.94	434.58	446.12	432.93	1,937,200
2023-06-09	422.81	432.05	420.25	431.55	418.79	1,696,600
2023-06-08	421.38	427.50	419.30	423.36	410.84	1,612,300
2023-06-07	448.12	452.93	421.44	422.36	409.87	2,429,900
2023-06-06	446.62	458.12	446.07	448.49	435.23	1,839,600
2023-06-05	430.45	444.78	429.97	442.84	429.74	2,201,400
2023-06-02	423.25	432.61	423.25	430.49	417.76	1,702,000
2023-06-01	417.59	426.00	416.26	422.12	409.64	1,910,500
2023-05-31	400.79	420.25	400.22	419.12	406.72	6,180,600
2023-05-30	424.37	427.37	405.61	406.09	394.08	3,400,700
2023-05-26	413.76	428.00	413.11	418.43	406.05	3,287,100
2023-05-25	418.50	421.00	407.54	413.10	400.88	4,119,800
2023-05-24	421.00	425.73	413.36	415.92	403.62	6,664,400
2023-05-23	455.58	460.75	449.80	449.80	436.50	2,658,600
2023-05-22	449.61	455.40	445.48	454.11	440.68	1,948,500
2023-05-19	449.52	450.27	444.82	446.03	432.84	1,234,400
2023-05-18	433.56	448.71	432.32	447.66	434.42	1,770,900
2023-05-17	423.32	432.85	420.15	431.86	419.09	1,280,900
2023-05-16	422.15	430.08	419.08	421.41	408.95	1,574,100
2023-05-15	413.00	427.27	410.47	426.21	413.60	2,088,000
2023-05-12	426.39	430.01	424.39	427.62	414.97	1,224,200
2023-05-11	432.33	432.96	423.65	424.89	412.32	1,573,300
2023-05-10	432.98	436.31	426.93	431.52	418.76	1,425,100
2023-05-09	424.44	430.52	422.81	427.68	415.03	783,700
2023-05-08	422.43	427.77	416.57	426.89	414.26	1,359,600
2023-05-05	427.88	439.25	425.18	425.95	413.35	1,800,100
2023-05-04	432.64	432.75	421.31	422.45	409.96	1,283,800
2023-05-03	440.20	440.96	428.20	429.65	416.94	1,274,800
2023-05-02	445.08	445.37	430.81	436.46	423.55	1,213,500
2023-05-01	441.79	446.74	439.97	442.51	429.42	1,419,200
2023-04-28	428.73	462.50	424.79	443.95	430.82	2,538,000
2023-04-27	416.86	430.39	414.34	429.16	416.47	1,479,300
2023-04-26	418.32	422.51	412.94	413.70	401.46	1,947,900
2023-04-25	436.95	438.58	418.85	419.83	407.41	2,269,100
2023-04-24	450.07	450.23	439.60	442.32	429.24	1,177,100
2023-04-21	448.64	452.71	443.27	446.40	433.20	1,280,600
2023-04-20	439.88	451.12	439.88	447.40	434.17	1,103,700
2023-04-19	437.49	445.62	437.00	445.49	432.31	802,700
2023-04-18	445.00	445.65	439.59	442.59	429.50	878,400
2023-04-17	443.91	443.91	435.96	440.09	427.07	993,100
2023-04-14	439.01	443.69	436.24	441.62	428.56	1,328,700
2023-04-13	439.47	443.53	438.19	441.81	428.74	970,600
2023-04-12	443.47	444.54	434.44	435.09	422.22	981,600
2023-04-11	441.85	443.61	434.39	437.50	424.56	1,267,300
2023-04-10	441.29	445.96	435.94	444.72	431.57	1,165,900
2023-04-06	433.83	447.94	432.36	446.76	433.55	1,673,600
2023-04-05	439.63	440.05	431.87	439.15	425.40	1,494,700
2023-04-04	440.15	446.73	437.11	439.81	426.04	1,120,000
2023-04-03	443.01	443.01	436.16	440.67	426.88	1,234,100
2023-03-31	442.63	448.04	441.50	445.83	431.88	1,700,900
2023-03-30	439.72	442.41	437.42	440.09	426.32	1,515,700
2023-03-29	427.07	434.23	424.01	433.29	419.73	1,320,100
2023-03-28	426.94	427.73	416.95	419.33	406.21	1,322,300
2023-03-27	429.65	431.53	423.24	426.94	413.58	1,677,000
2023-03-24	428.72	432.00	422.42	429.57	416.12	1,659,700
2023-03-23	419.18	434.97	415.58	432.49	418.95	2,737,900
2023-03-22	420.73	428.24	414.01	414.21	401.25	1,558,500
2023-03-21	414.34	422.69	411.19	422.03	408.82	1,439,600

← NewerPage 15 of 79 · 4,730 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.