Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	390.05	398.99	384.68	389.92	386.40	2,380,800
2026-04-24	381.87	396.73	381.00	395.95	392.37	2,336,200
2026-04-23	385.00	385.82	373.96	383.30	379.84	3,900,200
2026-04-22	405.51	413.78	402.72	408.68	404.99	3,354,300
2026-04-21	407.82	419.00	400.67	404.85	401.19	3,137,700
2026-04-20	393.90	404.87	391.91	404.83	401.17	2,814,300
2026-04-17	396.25	399.20	389.21	393.25	389.70	3,186,300
2026-04-16	400.50	405.00	385.70	387.11	383.61	2,675,500
2026-04-15	375.00	392.05	372.76	389.72	386.20	3,352,800
2026-04-14	373.63	378.47	364.33	366.80	363.49	2,483,200
2026-04-13	354.50	370.45	352.01	369.44	366.10	3,483,700
2026-04-10	359.79	360.40	342.11	350.94	347.77	7,791,200
2026-04-09	380.20	382.03	354.55	361.69	358.42	7,471,800
2026-04-08	416.80	417.20	386.21	389.51	384.80	4,716,200
2026-04-07	413.62	418.96	407.51	410.24	405.28	2,154,100
2026-04-06	419.92	422.62	411.20	417.36	412.32	2,182,700
2026-04-02	430.94	436.59	420.49	422.48	417.37	2,554,800
2026-04-01	431.26	431.62	413.75	425.87	420.72	2,743,600
2026-03-31	428.24	435.41	420.69	432.38	427.15	3,293,300
2026-03-30	419.39	432.29	418.40	429.03	423.85	2,296,300
2026-03-27	426.49	427.47	409.50	416.44	411.41	2,649,900
2026-03-26	423.80	443.62	423.80	432.55	427.32	2,192,900
2026-03-25	438.26	442.50	417.21	426.86	421.70	2,212,600
2026-03-24	451.37	452.85	431.20	432.45	427.22	2,824,600
2026-03-23	456.00	464.99	449.73	457.02	451.50	3,124,700
2026-03-20	444.49	462.86	440.67	455.56	450.05	4,718,500
2026-03-19	452.88	470.00	451.54	455.24	449.74	2,598,500
2026-03-18	450.57	458.99	443.29	446.79	441.39	2,467,300
2026-03-17	455.08	474.77	454.50	459.28	453.73	2,532,900
2026-03-16	445.32	455.89	442.11	452.31	446.84	3,051,500
2026-03-13	431.93	441.94	428.99	439.96	434.64	2,340,000
2026-03-12	440.40	450.65	434.43	435.13	429.87	3,543,800
2026-03-11	458.10	458.50	435.51	440.45	435.13	2,863,500
2026-03-10	474.01	475.00	448.27	453.95	448.46	5,013,200
2026-03-09	475.71	481.00	466.10	473.67	467.95	3,985,900
2026-03-06	467.00	483.21	463.60	481.17	475.35	5,508,900
2026-03-05	439.17	471.38	438.93	466.79	461.15	7,369,500
2026-03-04	432.95	442.05	427.15	440.14	434.82	4,242,200
2026-03-03	414.59	438.50	411.60	433.35	428.11	5,902,600
2026-03-02	402.45	429.63	401.45	419.06	414.00	5,673,400
2026-02-27	384.68	409.63	384.68	409.03	404.09	8,184,700
2026-02-26	388.00	406.87	385.56	394.42	389.65	9,787,200
2026-02-25	356.55	381.59	353.53	381.23	376.62	5,299,400
2026-02-24	368.01	372.84	356.52	358.71	354.37	6,576,000
2026-02-23	374.95	374.95	349.00	359.55	355.20	5,495,900
2026-02-20	380.88	392.96	378.88	380.55	375.95	4,122,800
2026-02-19	390.50	390.50	379.16	381.54	376.93	2,961,700
2026-02-18	380.25	398.13	375.50	389.57	384.86	4,526,900
2026-02-17	393.08	397.00	375.40	379.17	374.59	5,481,300
2026-02-13	397.02	407.39	389.32	399.40	394.57	4,888,300
2026-02-12	397.95	409.00	391.15	397.96	393.15	4,334,000
2026-02-11	419.60	422.00	392.38	399.69	394.86	6,089,000
2026-02-10	434.65	451.09	420.36	421.39	416.30	5,184,000
2026-02-09	438.67	441.16	430.94	437.50	432.21	3,720,500
2026-02-06	437.12	448.00	435.40	443.77	438.41	3,645,600
2026-02-05	448.50	460.42	431.14	434.91	429.65	5,211,300
2026-02-04	427.94	450.49	411.11	445.64	440.25	6,971,000
2026-02-03	468.50	469.99	427.26	434.09	428.84	7,569,100
2026-02-02	500.41	502.62	486.62	487.12	481.23	2,880,600
2026-01-30	501.50	506.11	496.66	498.92	492.89	3,885,500

← NewerPage 3 of 21 · 1,255 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.