Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	412.16	413.78	405.76	411.84	398.95	1,520,000
2023-03-17	416.83	418.15	408.52	413.69	400.74	3,124,300
2023-03-16	405.39	420.28	401.21	418.15	405.06	1,965,700
2023-03-15	404.28	408.28	401.63	406.32	393.60	1,852,700
2023-03-14	400.63	409.14	398.95	408.30	395.52	2,236,600
2023-03-13	392.41	397.82	384.05	391.56	379.30	2,394,700
2023-03-10	403.43	404.63	388.82	392.61	380.32	2,855,200
2023-03-09	418.80	424.68	403.74	404.58	391.92	1,723,800
2023-03-08	408.16	418.18	408.00	416.67	403.63	1,448,800
2023-03-07	413.08	418.20	408.44	409.29	396.48	1,261,400
2023-03-06	408.58	419.71	406.72	412.71	399.79	1,459,200
2023-03-03	401.59	410.72	400.09	408.52	395.73	1,550,900
2023-03-02	398.86	402.89	393.87	400.37	387.84	1,516,400
2023-03-01	405.00	406.38	396.42	401.27	388.71	1,651,100
2023-02-28	410.00	413.08	405.37	407.18	394.44	2,218,800
2023-02-27	421.38	422.55	412.04	412.62	399.71	2,166,400
2023-02-24	404.99	429.99	404.11	419.81	406.67	4,044,700
2023-02-23	410.83	416.24	404.04	411.88	398.99	2,476,100
2023-02-22	400.53	408.09	397.79	406.38	393.66	1,688,000
2023-02-21	396.35	400.16	393.69	396.26	383.86	1,331,700
2023-02-17	406.41	406.51	396.87	404.38	391.72	1,626,100
2023-02-16	409.17	416.58	406.55	408.36	395.58	1,281,600
2023-02-15	418.29	423.19	414.44	421.24	408.06	865,200
2023-02-14	416.43	426.22	412.27	421.97	408.76	878,500
2023-02-13	415.98	419.22	413.91	418.09	405.00	1,028,900
2023-02-10	415.00	416.11	408.90	413.52	400.58	998,400
2023-02-09	430.64	431.99	418.29	419.74	406.60	1,098,500
2023-02-08	426.65	430.65	417.70	421.74	408.54	1,055,000
2023-02-07	412.74	429.88	409.02	427.67	414.28	1,400,700
2023-02-06	417.65	418.26	412.70	414.99	402.00	1,337,900
2023-02-03	440.76	440.91	421.69	423.76	410.50	1,843,200
2023-02-02	443.96	457.94	442.09	452.16	438.01	1,917,600
2023-02-01	420.35	437.96	416.01	435.55	421.92	1,521,700
2023-01-31	416.45	422.92	415.10	422.67	409.44	1,174,600
2023-01-30	416.14	420.53	412.24	416.45	403.42	1,543,400
2023-01-27	408.32	428.70	407.27	422.62	409.39	1,724,800
2023-01-26	409.95	413.22	402.08	412.55	399.64	1,282,600
2023-01-25	394.30	403.95	385.49	401.90	389.32	1,131,900
2023-01-24	410.00	410.00	398.74	401.55	388.98	1,189,600
2023-01-23	400.73	410.51	399.12	410.00	397.17	2,211,800
2023-01-20	383.27	400.31	382.55	398.07	385.61	1,702,000
2023-01-19	383.14	388.97	378.22	378.60	366.75	1,082,000
2023-01-18	392.10	401.32	385.64	386.07	373.99	1,603,200
2023-01-17	392.00	395.29	386.75	390.20	377.99	1,658,700
2023-01-13	390.00	394.63	386.46	393.21	380.90	1,311,100
2023-01-12	398.27	398.27	386.03	396.70	384.28	1,099,000
2023-01-11	388.28	395.83	384.29	395.31	382.94	1,587,300
2023-01-10	387.58	394.96	385.53	388.68	376.51	1,069,900
2023-01-09	391.10	402.64	388.16	395.34	382.97	1,331,600
2023-01-06	380.24	389.34	370.62	386.52	373.67	1,312,700
2023-01-05	386.35	387.47	375.00	375.62	363.13	1,263,800
2023-01-04	397.58	399.72	387.60	391.57	378.55	1,209,700
2023-01-03	396.70	404.45	385.22	391.18	378.17	1,874,000
2022-12-30	386.01	389.44	382.68	389.22	376.28	948,900
2022-12-29	380.38	391.98	377.56	390.87	377.87	1,004,600
2022-12-28	385.36	388.50	374.82	376.50	363.98	843,600
2022-12-27	383.44	385.34	377.46	383.11	370.37	823,300
2022-12-23	383.32	385.43	378.50	384.49	371.70	705,200
2022-12-22	385.35	387.75	376.76	383.95	371.18	1,312,600
2022-12-21	389.43	396.39	384.26	393.33	380.25	1,330,100

← NewerPage 16 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.