Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	485.38	507.71	485.00	505.65	486.44	2,326,700
2022-04-01	480.64	487.49	477.07	483.93	465.54	1,316,200
2022-03-31	477.67	488.86	473.57	480.84	462.57	2,647,900
2022-03-30	480.96	481.52	468.22	471.95	454.02	1,747,800
2022-03-29	488.13	490.09	475.80	485.36	466.92	1,918,000
2022-03-28	460.54	481.71	458.20	480.50	462.24	2,085,000
2022-03-25	467.52	469.04	452.82	459.35	441.90	1,312,200
2022-03-24	464.16	467.22	453.04	465.63	447.94	1,567,200
2022-03-23	471.17	471.98	459.75	461.44	443.91	1,718,700
2022-03-22	466.46	478.71	465.98	475.99	457.90	1,979,900
2022-03-21	473.07	476.50	463.56	466.50	448.77	2,044,600
2022-03-18	475.69	483.32	467.86	479.87	461.64	3,112,900
2022-03-17	454.83	475.00	453.23	473.75	455.75	2,680,700
2022-03-16	445.00	457.90	437.99	457.90	440.50	2,487,400
2022-03-15	427.80	441.49	425.54	439.68	422.97	1,953,400
2022-03-14	439.92	445.28	423.03	424.63	408.50	2,353,900
2022-03-11	457.57	461.90	438.51	439.32	422.63	2,303,200
2022-03-10	460.15	460.15	443.34	452.37	435.18	1,756,200
2022-03-09	456.48	469.96	452.00	464.74	447.08	1,950,400
2022-03-08	438.43	455.25	432.15	442.21	425.41	2,669,000
2022-03-07	464.22	466.74	436.51	437.39	420.77	2,312,700
2022-03-04	470.81	474.63	460.96	464.95	447.28	1,611,900
2022-03-03	490.15	492.87	468.99	472.70	454.74	1,640,400
2022-03-02	472.11	489.34	468.00	486.00	467.53	2,083,000
2022-03-01	476.13	484.56	465.85	468.58	450.78	2,176,700
2022-02-28	478.84	484.46	463.39	474.37	456.35	2,525,400
2022-02-25	489.03	492.13	474.61	487.18	468.67	2,846,500
2022-02-24	458.00	498.30	450.26	497.13	478.24	2,683,700
2022-02-23	491.91	491.91	465.55	467.00	449.26	1,799,500
2022-02-22	479.93	494.37	476.87	483.25	464.89	2,282,900
2022-02-18	497.70	498.67	478.75	481.20	462.92	2,323,300
2022-02-17	523.28	525.90	494.72	496.18	477.33	2,145,400
2022-02-16	525.97	530.42	511.71	528.15	508.08	1,318,400
2022-02-15	537.74	539.33	515.77	527.78	507.73	2,170,300
2022-02-14	536.14	538.32	524.15	529.05	508.95	1,165,400
2022-02-11	559.80	561.70	532.67	535.81	515.45	1,250,400
2022-02-10	562.62	575.91	552.33	557.58	536.39	1,594,200
2022-02-09	566.10	579.96	565.00	579.40	557.38	1,670,700
2022-02-08	539.28	556.40	538.41	554.23	533.17	915,500
2022-02-07	544.40	555.90	542.50	545.28	524.56	1,411,600
2022-02-04	531.03	550.28	531.03	544.02	523.35	1,504,500
2022-02-03	543.87	552.77	533.58	535.59	515.24	1,372,400
2022-02-02	562.76	564.87	554.40	562.30	540.93	1,245,500
2022-02-01	556.40	561.85	548.19	560.83	539.52	1,706,300
2022-01-31	535.85	556.64	532.04	555.23	534.13	2,209,400
2022-01-28	520.16	536.23	506.17	534.82	514.50	1,760,600
2022-01-27	516.41	526.00	513.29	517.22	497.57	2,485,400
2022-01-26	532.04	536.85	499.75	507.48	488.20	2,503,100
2022-01-25	516.91	528.85	509.02	515.99	496.38	2,418,200
2022-01-24	526.00	535.73	500.36	534.68	514.36	2,850,100
2022-01-21	546.99	552.76	527.82	528.55	508.47	2,574,900
2022-01-20	552.10	566.48	543.77	544.62	523.93	1,924,000
2022-01-19	542.11	558.57	540.81	545.35	524.63	1,904,500
2022-01-18	539.32	548.90	536.11	537.82	517.38	1,888,100
2022-01-14	551.33	557.34	543.40	550.79	529.86	1,722,600
2022-01-13	580.89	582.53	551.70	552.92	531.91	1,633,400
2022-01-12	584.81	589.57	575.80	577.26	555.33	1,433,700
2022-01-11	566.20	579.61	558.52	578.72	556.73	1,696,500
2022-01-10	553.52	570.89	543.86	570.19	548.52	2,956,700
2022-01-07	586.44	588.99	563.77	567.56	545.99	2,275,200

← NewerPage 20 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.