Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	394.36	404.83	393.10	395.80	381.92	1,819,200
2022-09-23	394.90	395.46	386.37	393.97	380.15	1,680,700
2022-09-22	404.82	406.65	395.45	396.71	382.79	2,261,300
2022-09-21	422.14	427.92	408.50	408.68	394.34	1,485,800
2022-09-20	420.06	421.19	414.08	417.82	403.16	1,271,400
2022-09-19	415.28	424.22	415.05	423.69	408.83	1,270,000
2022-09-16	418.70	424.39	414.02	423.00	408.16	2,095,700
2022-09-15	433.24	436.93	419.66	422.12	407.31	1,468,000
2022-09-14	430.74	437.26	425.73	436.84	421.52	1,475,100
2022-09-13	434.26	439.69	428.02	429.31	414.25	1,697,600
2022-09-12	457.33	459.99	449.88	455.37	439.40	1,250,300
2022-09-09	441.37	452.60	441.32	450.03	434.24	1,292,200
2022-09-08	429.52	440.87	427.63	439.04	423.64	1,131,100
2022-09-07	421.29	438.72	419.01	435.29	420.02	1,421,900
2022-09-06	420.50	422.63	413.73	418.76	404.07	1,391,000
2022-09-02	432.74	433.98	418.00	420.06	405.33	1,299,800
2022-09-01	427.39	428.20	415.66	425.50	410.57	1,994,300
2022-08-31	439.09	441.28	429.86	431.78	416.63	1,294,300
2022-08-30	440.00	443.82	428.16	433.20	418.00	1,251,000
2022-08-29	438.25	446.39	436.17	436.80	421.48	1,796,600
2022-08-26	466.95	467.85	447.84	448.46	432.73	1,777,600
2022-08-25	464.80	466.69	457.69	465.85	449.51	1,701,800
2022-08-24	479.65	487.80	465.33	465.77	449.43	3,587,400
2022-08-23	451.97	453.04	444.38	449.56	433.79	2,339,700
2022-08-22	456.73	457.45	445.01	446.12	430.47	1,692,800
2022-08-19	469.43	470.76	459.77	463.95	447.68	1,509,600
2022-08-18	477.30	480.71	472.08	477.76	461.00	1,162,100
2022-08-17	478.31	483.84	474.88	478.30	461.52	1,422,600
2022-08-16	482.89	490.83	481.06	488.18	471.06	1,031,500
2022-08-15	485.20	490.23	483.70	489.23	472.07	830,800
2022-08-12	480.64	487.60	475.46	486.66	469.59	1,178,700
2022-08-11	486.36	489.27	475.52	478.77	461.98	1,259,600
2022-08-10	477.79	479.59	474.40	478.09	461.32	1,408,700
2022-08-09	460.77	466.08	458.61	462.07	445.86	1,067,900
2022-08-08	471.32	476.35	463.83	466.76	450.39	1,218,800
2022-08-05	456.48	470.65	455.22	468.99	452.54	933,800
2022-08-04	465.75	467.86	458.20	466.30	449.94	1,421,400
2022-08-03	451.47	466.88	450.21	465.75	449.41	1,565,400
2022-08-02	442.99	451.29	441.02	446.97	431.29	1,064,700
2022-08-01	448.79	456.53	444.45	448.46	432.73	1,696,800
2022-07-29	445.24	459.58	445.24	456.17	440.17	2,178,600
2022-07-28	434.91	450.15	431.03	448.59	432.85	1,754,000
2022-07-27	418.11	437.12	416.71	433.16	417.97	1,758,500
2022-07-26	423.86	424.49	409.41	414.22	399.69	1,540,000
2022-07-25	431.61	432.72	422.07	426.20	411.25	1,026,500
2022-07-22	436.69	446.00	429.17	434.74	419.49	1,590,300
2022-07-21	420.58	436.87	420.58	434.70	419.45	2,076,400
2022-07-20	408.35	422.44	405.89	420.45	405.70	1,663,600
2022-07-19	397.62	404.59	391.15	403.86	389.69	1,358,900
2022-07-18	396.05	400.00	386.72	388.25	374.63	1,085,600
2022-07-15	388.04	394.44	382.67	392.96	379.18	1,520,700
2022-07-14	380.58	383.36	370.77	379.87	366.55	1,312,400
2022-07-13	376.99	387.16	373.95	383.31	369.86	1,255,400
2022-07-12	405.12	406.00	381.13	385.87	372.33	1,611,300
2022-07-11	404.65	406.94	395.37	402.56	388.44	1,019,400
2022-07-08	402.41	409.80	398.22	406.81	392.54	1,173,100
2022-07-07	399.37	411.62	397.87	410.84	395.77	1,585,100
2022-07-06	403.34	408.58	396.73	404.91	390.06	1,356,400
2022-07-05	384.77	400.34	380.33	400.22	385.54	1,590,500
2022-07-01	382.50	391.13	378.08	388.31	374.07	1,133,800

← NewerPage 18 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.