Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	387.70	389.58	376.18	385.44	371.30	1,670,400
2022-06-29	389.38	392.55	382.74	389.66	375.37	1,066,300
2022-06-28	405.75	409.77	384.49	386.29	372.12	1,631,100
2022-06-27	415.36	420.00	402.82	404.72	389.88	1,783,800
2022-06-24	407.77	419.68	407.33	417.62	402.30	2,632,900
2022-06-23	387.31	401.48	380.80	400.75	386.05	2,111,700
2022-06-22	371.77	391.15	371.56	380.84	366.87	1,773,500
2022-06-21	377.04	383.03	374.40	377.43	363.59	2,019,000
2022-06-17	363.05	375.16	362.54	369.71	356.15	2,776,200
2022-06-16	365.46	370.40	355.22	359.63	346.44	2,106,100
2022-06-15	370.39	386.79	368.47	378.54	364.66	1,830,300
2022-06-14	366.81	371.11	359.84	364.78	351.40	1,401,500
2022-06-13	368.29	372.99	361.76	363.99	350.64	2,191,200
2022-06-10	390.40	393.40	378.84	381.22	367.24	2,197,200
2022-06-09	409.55	414.42	400.11	400.55	385.86	1,186,300
2022-06-08	415.34	420.18	412.36	414.46	399.26	1,335,100
2022-06-07	404.11	418.75	403.15	416.65	401.37	1,218,100
2022-06-06	416.58	419.86	406.75	408.97	393.97	859,900
2022-06-03	416.70	420.68	405.38	408.95	393.95	1,519,000
2022-06-02	409.36	427.25	408.48	426.86	411.21	1,453,400
2022-06-01	420.21	424.59	406.36	408.37	393.39	1,598,400
2022-05-31	419.82	425.00	412.57	414.46	399.26	4,297,700
2022-05-27	411.00	422.83	410.69	422.48	406.99	2,932,400
2022-05-26	386.29	414.00	385.85	406.42	391.51	3,508,100
2022-05-25	372.79	395.58	363.50	388.45	374.20	5,277,100
2022-05-24	363.11	365.71	355.74	358.97	345.81	2,877,700
2022-05-23	371.15	372.00	363.00	371.37	357.75	1,799,400
2022-05-20	367.82	371.79	356.27	367.78	354.29	1,921,600
2022-05-19	355.56	369.12	354.66	362.33	349.04	2,102,900
2022-05-18	364.15	368.84	351.90	353.31	340.35	1,721,100
2022-05-17	369.10	373.73	359.22	371.87	358.23	1,643,100
2022-05-16	370.10	370.33	356.39	359.59	346.40	1,554,800
2022-05-13	362.10	376.95	360.61	371.76	358.13	1,894,200
2022-05-12	342.57	355.47	339.36	353.89	340.91	3,268,000
2022-05-11	366.85	376.43	354.52	356.17	343.11	2,563,400
2022-05-10	381.67	383.47	364.51	371.19	357.58	2,271,000
2022-05-09	386.83	390.93	363.77	367.01	353.55	3,485,200
2022-05-06	406.18	406.54	390.81	395.71	381.20	1,989,700
2022-05-05	437.87	439.75	404.77	409.86	394.83	2,110,600
2022-05-04	432.00	448.35	418.16	447.92	431.49	1,599,300
2022-05-03	429.62	433.54	425.66	430.84	415.04	1,324,300
2022-05-02	420.08	427.90	413.23	427.01	411.35	1,778,700
2022-04-29	441.57	442.50	417.63	418.75	403.39	1,898,500
2022-04-28	423.99	448.01	421.79	444.58	428.28	1,791,000
2022-04-27	421.17	428.82	416.16	418.25	402.91	1,927,900
2022-04-26	444.55	445.27	421.11	421.35	405.90	2,218,200
2022-04-25	441.59	447.43	433.60	446.93	430.54	2,094,000
2022-04-22	466.26	468.02	442.78	443.29	427.03	1,699,300
2022-04-21	484.83	491.63	463.56	465.65	448.57	1,426,600
2022-04-20	487.58	492.37	481.24	481.95	464.27	1,184,600
2022-04-19	466.30	485.66	464.91	485.07	467.28	1,184,300
2022-04-18	461.68	474.17	460.60	469.04	451.84	989,300
2022-04-14	467.70	469.28	459.88	465.11	448.05	1,646,100
2022-04-13	464.35	473.24	460.00	470.42	453.17	1,477,800
2022-04-12	479.89	484.49	461.17	461.62	444.69	1,509,700
2022-04-11	478.37	478.63	464.74	473.34	455.98	1,595,600
2022-04-08	493.32	493.32	481.51	482.84	465.13	1,717,500
2022-04-07	484.62	498.45	484.23	495.01	476.20	1,568,200
2022-04-06	485.27	493.59	482.08	490.21	471.58	2,041,300
2022-04-05	501.91	506.36	491.00	496.05	477.20	1,632,600

← NewerPage 19 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.