Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	381.87	390.06	380.82	387.08	374.21	1,320,100
2022-12-19	388.74	388.74	377.50	383.52	370.77	1,535,400
2022-12-16	392.73	393.99	380.55	384.98	372.18	3,565,600
2022-12-15	410.94	415.16	394.24	396.53	383.34	1,741,300
2022-12-14	426.53	434.24	416.15	418.92	404.99	1,631,400
2022-12-13	432.11	441.98	422.21	428.39	414.14	3,247,700
2022-12-12	400.73	410.98	398.33	410.78	397.12	1,810,500
2022-12-09	404.19	405.83	399.28	399.83	386.53	1,061,300
2022-12-08	391.60	406.72	389.46	405.36	391.88	1,525,700
2022-12-07	388.06	394.19	385.39	388.65	375.73	968,600
2022-12-06	395.45	395.49	385.16	389.78	376.82	1,209,800
2022-12-05	401.16	404.20	393.18	395.14	382.00	1,499,000
2022-12-02	401.87	409.17	400.16	407.92	394.36	1,876,000
2022-12-01	407.89	418.22	405.00	416.07	402.23	1,943,100
2022-11-30	375.49	411.49	374.00	407.59	394.04	4,902,300
2022-11-29	381.63	385.34	377.43	379.71	367.08	1,716,300
2022-11-28	394.38	398.70	383.48	385.64	372.82	1,690,700
2022-11-25	394.85	395.83	391.48	392.47	379.42	861,800
2022-11-23	390.42	400.10	390.06	395.85	382.69	1,488,700
2022-11-22	379.99	394.00	375.00	392.23	379.19	2,298,700
2022-11-21	376.57	380.40	372.16	375.00	362.53	1,429,400
2022-11-18	388.47	389.43	369.94	380.07	367.43	2,046,100
2022-11-17	384.60	388.49	378.02	381.88	369.18	2,049,800
2022-11-16	407.02	407.10	390.83	393.66	380.57	1,260,100
2022-11-15	414.50	416.48	401.78	407.02	393.48	2,076,400
2022-11-14	400.05	403.57	391.04	397.66	384.44	1,801,700
2022-11-11	402.26	411.94	398.64	408.04	394.47	1,720,200
2022-11-10	397.35	403.75	388.00	403.24	389.83	3,088,200
2022-11-09	376.97	379.65	368.13	368.55	356.29	1,446,900
2022-11-08	372.45	391.10	370.13	382.57	369.85	2,668,500
2022-11-07	363.56	370.50	357.48	370.11	357.80	1,650,000
2022-11-04	371.66	371.66	352.63	361.19	349.18	3,187,600
2022-11-03	375.84	382.62	364.33	364.99	352.85	3,252,100
2022-11-02	402.52	408.99	384.82	385.03	372.23	2,702,400
2022-11-01	433.48	434.14	387.06	394.77	381.64	4,241,900
2022-10-31	427.56	430.80	423.81	427.50	413.28	1,038,500
2022-10-28	422.00	432.81	416.62	431.79	417.43	1,169,600
2022-10-27	430.23	431.67	420.13	422.00	407.97	998,300
2022-10-26	425.61	437.13	420.09	424.39	410.28	1,355,200
2022-10-25	420.83	433.79	420.34	432.08	417.71	1,292,000
2022-10-24	420.00	421.07	405.15	417.76	403.87	1,411,900
2022-10-21	404.02	418.61	395.82	417.18	403.31	1,488,900
2022-10-20	403.22	408.61	397.97	401.15	387.81	1,399,100
2022-10-19	408.82	412.21	399.78	402.07	388.70	1,291,800
2022-10-18	415.85	420.00	401.51	408.65	395.06	1,704,500
2022-10-17	393.23	405.14	391.79	403.74	390.31	2,311,500
2022-10-14	402.36	403.08	379.57	380.11	367.47	1,804,400
2022-10-13	373.12	398.99	371.01	395.78	382.62	1,731,500
2022-10-12	386.48	399.79	383.10	388.06	375.16	2,210,700
2022-10-11	384.32	389.45	374.53	383.48	370.73	1,786,800
2022-10-10	393.00	394.91	379.71	387.64	374.75	1,305,300
2022-10-07	402.16	403.72	391.39	392.96	379.89	1,414,300
2022-10-06	412.37	417.30	407.22	411.32	397.64	1,282,700
2022-10-05	405.30	417.44	400.79	413.58	399.07	1,200,800
2022-10-04	406.44	414.72	405.18	412.01	397.56	1,788,900
2022-10-03	389.32	399.53	388.00	396.80	382.88	1,819,000
2022-09-30	395.27	403.00	387.01	387.32	373.73	2,001,500
2022-09-29	401.14	404.79	394.12	396.81	382.89	1,999,000
2022-09-28	404.06	412.00	398.81	409.29	394.93	1,710,600
2022-09-27	399.70	407.29	395.23	400.77	386.71	1,624,300

← NewerPage 17 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.