Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	586.80	595.85	580.21	586.39	563.45	1,789,000
2022-01-05	609.43	614.69	593.17	593.70	570.48	2,295,800
2022-01-04	631.47	631.47	606.13	618.32	594.14	1,998,900
2022-01-03	640.03	645.61	621.28	631.47	606.77	1,360,600
2021-12-31	644.33	647.35	638.72	643.22	618.06	821,500
2021-12-30	648.04	650.70	642.45	643.36	618.20	776,400
2021-12-29	649.09	650.77	642.08	648.03	622.68	651,300
2021-12-28	657.86	658.84	647.40	649.78	624.36	955,700
2021-12-27	639.09	653.65	638.00	652.77	627.24	1,068,700
2021-12-23	631.66	638.81	630.75	635.71	610.85	759,800
2021-12-22	620.96	632.42	616.72	631.66	606.95	1,014,600
2021-12-21	610.54	623.10	601.05	621.07	596.78	1,875,800
2021-12-20	609.10	614.33	599.27	604.63	580.98	2,236,700
2021-12-17	621.40	631.74	612.19	620.27	596.01	4,330,300
2021-12-16	649.00	649.99	624.81	633.96	609.16	1,954,700
2021-12-15	645.21	648.74	625.25	647.49	622.16	2,555,000
2021-12-14	655.64	657.04	626.85	639.48	614.47	1,865,900
2021-12-13	678.00	684.07	668.40	668.74	642.58	1,430,800
2021-12-10	670.31	678.23	666.89	677.95	651.43	1,276,500
2021-12-09	674.03	680.25	662.71	665.51	639.48	1,180,200
2021-12-08	673.17	676.20	666.78	673.06	646.73	1,332,800
2021-12-07	654.22	674.45	653.96	673.30	646.97	1,615,300
2021-12-06	649.99	652.06	639.53	645.34	620.10	1,687,000
2021-12-03	671.43	673.45	634.98	647.96	622.62	2,277,100
2021-12-02	660.20	677.81	660.20	672.12	645.83	1,961,900
2021-12-01	667.90	674.95	657.60	663.89	637.92	5,184,800
2021-11-30	668.95	681.57	652.00	652.30	626.79	4,186,000
2021-11-29	674.33	697.27	674.33	694.66	667.49	2,009,300
2021-11-26	684.00	691.05	663.71	666.91	640.82	1,279,300
2021-11-24	661.50	684.65	659.68	684.00	657.25	1,715,100
2021-11-23	652.75	672.14	648.80	670.63	644.40	2,112,500
2021-11-22	691.96	693.51	660.81	661.63	635.75	2,177,000
2021-11-19	715.87	716.86	681.46	692.34	665.26	3,615,700
2021-11-18	636.52	636.72	626.43	628.94	604.34	1,319,900
2021-11-17	643.58	644.55	629.84	635.06	610.22	1,321,900
2021-11-16	626.16	646.48	625.95	645.76	620.50	1,331,700
2021-11-15	628.19	632.95	622.55	626.14	601.65	1,402,500
2021-11-12	610.93	628.38	610.93	626.99	602.47	1,182,600
2021-11-11	607.25	610.60	605.91	606.87	583.13	684,300
2021-11-10	611.39	617.99	603.56	603.98	580.36	1,197,300
2021-11-09	615.95	618.13	611.22	612.78	588.81	1,205,100
2021-11-08	619.01	619.49	608.21	615.25	591.19	1,222,800
2021-11-05	628.19	629.31	612.79	614.99	590.94	1,428,200
2021-11-04	621.28	631.56	620.31	625.68	601.21	1,267,100
2021-11-03	619.91	625.66	609.26	622.87	598.51	1,093,900
2021-11-02	612.09	625.66	610.50	618.39	594.20	1,024,500
2021-11-01	628.53	629.98	607.31	608.81	585.00	1,246,300
2021-10-29	613.36	626.60	610.88	625.99	601.51	1,038,200
2021-10-28	613.15	620.41	605.82	615.41	591.34	1,066,600
2021-10-27	609.22	617.32	606.90	613.13	589.15	1,457,700
2021-10-26	605.58	613.36	602.46	608.61	584.81	1,418,600
2021-10-25	590.80	604.23	589.75	602.56	578.99	1,104,600
2021-10-22	580.90	591.63	580.00	590.80	567.69	991,800
2021-10-21	570.00	578.93	565.30	578.35	555.73	729,600
2021-10-20	574.34	575.68	568.91	570.53	548.21	836,200
2021-10-19	568.15	573.13	563.96	572.80	550.40	978,000
2021-10-18	552.76	564.81	548.27	564.56	542.48	1,321,800
2021-10-15	545.00	553.28	543.27	552.16	530.56	1,602,700
2021-10-14	543.35	549.92	542.00	543.78	522.51	1,068,300
2021-10-13	534.25	539.64	532.25	534.94	514.02	866,500

← NewerPage 21 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.