Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 289.10 | 289.89 | 278.94 | 281.53 | 280.22 | 2,494,800 |
| 2026-07-22 | 294.55 | 296.44 | 284.00 | 284.47 | 283.15 | 3,005,300 |
| 2026-07-21 | 280.06 | 295.38 | 278.96 | 289.92 | 288.57 | 3,176,600 |
| 2026-07-20 | 284.51 | 295.41 | 279.44 | 293.82 | 292.46 | 4,583,800 |
| 2026-07-17 | 295.10 | 302.07 | 290.01 | 291.09 | 289.74 | 3,629,400 |
| 2026-07-16 | 286.00 | 298.45 | 277.57 | 294.79 | 293.42 | 5,043,000 |
| 2026-07-15 | 287.60 | 289.50 | 278.73 | 279.70 | 278.40 | 3,391,000 |
| 2026-07-14 | 273.48 | 287.62 | 271.70 | 282.43 | 281.12 | 5,302,600 |
| 2026-07-13 | 278.70 | 296.00 | 278.70 | 289.76 | 288.41 | 6,564,700 |
| 2026-07-10 | 278.17 | 280.35 | 272.35 | 274.96 | 273.68 | 2,574,500 |
| 2026-07-09 | 260.63 | 273.86 | 259.37 | 273.38 | 272.11 | 4,013,300 |
| 2026-07-08 | 279.17 | 279.17 | 269.06 | 272.10 | 269.64 | 4,290,400 |
| 2026-07-07 | 280.53 | 283.79 | 274.36 | 281.17 | 278.63 | 4,819,000 |
| 2026-07-06 | 271.92 | 274.96 | 263.66 | 272.14 | 269.68 | 5,539,900 |
| 2026-07-02 | 269.25 | 277.31 | 268.95 | 275.35 | 272.86 | 5,046,900 |
| 2026-07-01 | 270.14 | 276.15 | 266.44 | 267.08 | 264.67 | 4,807,400 |
| 2026-06-30 | 263.47 | 266.11 | 259.11 | 261.00 | 258.64 | 5,260,600 |
| 2026-06-29 | 274.05 | 277.57 | 265.23 | 266.40 | 263.99 | 5,402,100 |
| 2026-06-26 | 260.32 | 271.12 | 259.38 | 267.72 | 265.30 | 10,779,200 |
| 2026-06-25 | 256.27 | 262.36 | 253.21 | 255.07 | 252.77 | 4,314,600 |
| 2026-06-24 | 258.12 | 270.46 | 256.06 | 262.24 | 259.87 | 5,249,500 |
| 2026-06-23 | 262.34 | 263.67 | 255.65 | 258.05 | 255.72 | 5,781,700 |
| 2026-06-22 | 259.42 | 267.43 | 252.84 | 257.77 | 255.44 | 6,358,200 |
| 2026-06-18 | 261.00 | 269.87 | 259.23 | 267.00 | 264.59 | 10,059,100 |
| 2026-06-17 | 279.85 | 285.89 | 268.48 | 269.08 | 266.65 | 4,709,900 |
| 2026-06-16 | 282.20 | 284.80 | 275.38 | 280.99 | 278.45 | 4,813,900 |
| 2026-06-15 | 277.76 | 287.69 | 276.21 | 281.77 | 279.22 | 5,098,600 |
| 2026-06-12 | 276.02 | 276.86 | 268.01 | 276.73 | 274.23 | 5,153,700 |
| 2026-06-11 | 279.86 | 283.00 | 273.27 | 276.91 | 274.41 | 6,120,400 |
| 2026-06-10 | 286.68 | 292.38 | 281.93 | 284.22 | 281.65 | 6,158,300 |
| 2026-06-09 | 299.10 | 308.74 | 291.18 | 293.78 | 291.13 | 4,922,900 |
| 2026-06-08 | 295.20 | 306.04 | 291.24 | 305.51 | 302.75 | 5,587,400 |
| 2026-06-05 | 303.82 | 307.00 | 293.67 | 296.76 | 294.08 | 6,306,300 |
| 2026-06-04 | 319.81 | 321.11 | 301.05 | 301.98 | 299.25 | 7,030,000 |
| 2026-06-03 | 319.52 | 319.52 | 310.29 | 311.44 | 308.63 | 5,722,600 |
| 2026-06-02 | 329.88 | 332.43 | 315.50 | 322.14 | 319.23 | 7,382,800 |
| 2026-06-01 | 338.70 | 363.18 | 337.58 | 353.76 | 350.56 | 6,565,200 |
| 2026-05-29 | 317.03 | 332.52 | 315.00 | 331.53 | 328.54 | 8,922,600 |
| 2026-05-28 | 307.96 | 319.00 | 303.11 | 313.00 | 310.17 | 7,492,200 |
| 2026-05-27 | 301.59 | 314.70 | 300.50 | 307.73 | 304.95 | 7,921,500 |
| 2026-05-26 | 314.47 | 317.06 | 302.38 | 304.35 | 301.60 | 9,770,100 |
| 2026-05-22 | 307.72 | 321.04 | 306.51 | 319.94 | 317.05 | 12,480,800 |
| 2026-05-21 | 312.29 | 315.51 | 302.36 | 307.07 | 304.30 | 22,353,500 |
| 2026-05-20 | 384.45 | 390.50 | 374.91 | 383.93 | 380.46 | 6,992,600 |
| 2026-05-19 | 419.06 | 423.99 | 397.91 | 399.71 | 396.10 | 3,192,700 |
| 2026-05-18 | 391.83 | 407.76 | 387.52 | 403.16 | 399.52 | 2,637,200 |
| 2026-05-15 | 384.67 | 399.39 | 384.67 | 393.00 | 389.45 | 3,524,200 |
| 2026-05-14 | 371.66 | 385.83 | 366.30 | 378.29 | 374.87 | 2,461,900 |
| 2026-05-13 | 383.20 | 384.87 | 369.56 | 371.71 | 368.35 | 3,494,300 |
| 2026-05-12 | 395.06 | 396.16 | 385.59 | 387.74 | 384.24 | 2,575,200 |
| 2026-05-11 | 392.52 | 400.08 | 389.00 | 393.29 | 389.74 | 1,622,500 |
| 2026-05-08 | 395.54 | 399.71 | 385.20 | 396.31 | 392.73 | 2,348,500 |
| 2026-05-07 | 395.38 | 411.80 | 395.00 | 406.78 | 403.11 | 2,200,400 |
| 2026-05-06 | 390.00 | 398.28 | 381.51 | 388.55 | 385.04 | 2,247,700 |
| 2026-05-05 | 404.63 | 404.63 | 390.34 | 398.32 | 394.72 | 2,078,400 |
| 2026-05-04 | 400.26 | 418.15 | 399.40 | 406.99 | 403.31 | 2,379,700 |
| 2026-05-01 | 402.20 | 408.42 | 386.78 | 399.04 | 395.44 | 2,102,000 |
| 2026-04-30 | 382.00 | 390.19 | 380.00 | 388.50 | 384.99 | 2,450,900 |
| 2026-04-29 | 396.69 | 396.90 | 389.01 | 395.08 | 391.51 | 1,885,000 |
| 2026-04-28 | 398.00 | 404.21 | 396.60 | 400.38 | 396.76 | 2,225,100 |
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.