Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 512.46 | 513.72 | 491.72 | 502.98 | 496.90 | 5,915,400 |
| 2026-01-28 | 548.77 | 553.00 | 537.35 | 538.70 | 532.19 | 2,261,400 |
| 2026-01-27 | 560.58 | 561.57 | 537.34 | 545.40 | 538.81 | 2,459,200 |
| 2026-01-26 | 564.15 | 569.38 | 561.68 | 561.77 | 554.98 | 2,111,600 |
| 2026-01-23 | 546.82 | 564.57 | 545.72 | 563.97 | 557.15 | 3,274,000 |
| 2026-01-22 | 526.84 | 548.25 | 526.84 | 547.69 | 541.07 | 3,228,300 |
| 2026-01-21 | 532.00 | 537.42 | 520.69 | 524.92 | 518.58 | 2,643,600 |
| 2026-01-20 | 537.76 | 540.91 | 526.74 | 528.95 | 522.56 | 3,588,800 |
| 2026-01-16 | 552.78 | 554.00 | 535.10 | 545.29 | 538.70 | 4,773,200 |
| 2026-01-15 | 565.78 | 571.34 | 551.63 | 554.58 | 547.88 | 3,405,000 |
| 2026-01-14 | 590.99 | 592.66 | 556.66 | 566.60 | 559.75 | 4,834,000 |
| 2026-01-13 | 632.10 | 637.26 | 604.39 | 605.28 | 597.97 | 2,656,800 |
| 2026-01-12 | 640.10 | 642.96 | 628.64 | 635.44 | 627.76 | 1,601,200 |
| 2026-01-09 | 650.45 | 652.71 | 636.00 | 646.90 | 639.08 | 1,304,600 |
| 2026-01-08 | 640.60 | 657.81 | 638.75 | 652.75 | 643.68 | 1,651,400 |
| 2026-01-07 | 650.00 | 657.24 | 645.59 | 651.15 | 642.10 | 1,396,400 |
| 2026-01-06 | 630.20 | 649.24 | 627.72 | 647.20 | 638.20 | 2,564,200 |
| 2026-01-05 | 629.46 | 639.52 | 619.70 | 633.84 | 625.03 | 2,170,700 |
| 2026-01-02 | 660.60 | 661.99 | 622.23 | 629.46 | 620.71 | 2,738,700 |
| 2025-12-31 | 668.02 | 669.80 | 662.21 | 662.42 | 653.21 | 948,500 |
| 2025-12-30 | 671.56 | 674.27 | 668.60 | 669.88 | 660.57 | 1,192,200 |
| 2025-12-29 | 672.80 | 678.57 | 670.99 | 674.15 | 664.78 | 885,900 |
| 2025-12-26 | 674.34 | 678.13 | 673.23 | 676.55 | 667.14 | 555,000 |
| 2025-12-24 | 672.67 | 676.50 | 672.03 | 674.83 | 665.45 | 334,100 |
| 2025-12-23 | 671.64 | 676.00 | 666.40 | 674.14 | 664.77 | 954,300 |
| 2025-12-22 | 675.22 | 679.26 | 671.00 | 675.21 | 665.82 | 1,184,300 |
| 2025-12-19 | 667.80 | 675.60 | 665.44 | 671.30 | 661.97 | 4,555,500 |
| 2025-12-18 | 663.75 | 676.54 | 661.50 | 668.88 | 659.58 | 2,040,200 |
| 2025-12-17 | 671.02 | 676.21 | 660.16 | 660.78 | 651.59 | 2,237,300 |
| 2025-12-16 | 654.39 | 671.51 | 648.21 | 669.35 | 660.05 | 1,775,000 |
| 2025-12-15 | 670.04 | 671.37 | 653.02 | 654.60 | 645.50 | 1,707,100 |
| 2025-12-12 | 679.40 | 681.20 | 666.87 | 670.93 | 661.60 | 1,940,900 |
| 2025-12-11 | 659.43 | 678.33 | 657.92 | 676.01 | 666.61 | 2,815,300 |
| 2025-12-10 | 653.95 | 669.43 | 652.75 | 662.43 | 653.22 | 1,596,400 |
| 2025-12-09 | 653.42 | 660.77 | 650.47 | 655.75 | 646.63 | 1,386,700 |
| 2025-12-08 | 671.04 | 671.78 | 653.74 | 656.24 | 647.12 | 1,878,900 |
| 2025-12-05 | 664.48 | 676.60 | 663.54 | 673.63 | 664.27 | 2,356,400 |
| 2025-12-04 | 648.59 | 665.32 | 647.51 | 663.08 | 653.86 | 2,174,200 |
| 2025-12-03 | 630.86 | 648.10 | 629.90 | 647.68 | 638.68 | 1,778,900 |
| 2025-12-02 | 632.39 | 635.74 | 623.99 | 635.63 | 626.79 | 1,537,300 |
| 2025-12-01 | 629.11 | 635.90 | 627.14 | 631.62 | 622.84 | 1,864,900 |
| 2025-11-28 | 629.13 | 634.92 | 626.50 | 634.08 | 625.27 | 872,900 |
| 2025-11-26 | 647.43 | 651.88 | 619.82 | 629.13 | 620.38 | 2,283,300 |
| 2025-11-25 | 651.95 | 658.47 | 640.34 | 648.07 | 639.06 | 1,921,900 |
| 2025-11-24 | 665.38 | 671.01 | 647.15 | 653.23 | 644.15 | 3,184,200 |
| 2025-11-21 | 669.60 | 682.27 | 659.51 | 663.15 | 653.93 | 3,802,200 |
| 2025-11-20 | 653.62 | 664.54 | 637.44 | 637.44 | 628.58 | 2,516,600 |
| 2025-11-19 | 648.58 | 656.81 | 645.87 | 650.62 | 641.58 | 1,288,100 |
| 2025-11-18 | 655.80 | 662.00 | 644.15 | 649.73 | 640.70 | 2,437,200 |
| 2025-11-17 | 662.51 | 664.00 | 643.50 | 645.98 | 637.00 | 1,441,500 |
| 2025-11-14 | 650.57 | 666.82 | 644.36 | 662.41 | 653.20 | 1,438,300 |
| 2025-11-13 | 655.51 | 662.58 | 649.00 | 650.11 | 641.07 | 1,779,300 |
| 2025-11-12 | 655.49 | 661.51 | 651.72 | 659.30 | 650.13 | 1,575,200 |
| 2025-11-11 | 653.02 | 657.48 | 648.80 | 654.32 | 645.22 | 1,150,100 |
| 2025-11-10 | 649.54 | 654.29 | 645.42 | 653.27 | 644.19 | 1,530,500 |
| 2025-11-07 | 653.75 | 654.61 | 633.47 | 648.85 | 639.83 | 1,697,700 |
| 2025-11-06 | 649.00 | 659.36 | 640.57 | 653.64 | 644.55 | 1,866,300 |
| 2025-11-05 | 656.85 | 662.59 | 653.72 | 655.33 | 646.22 | 1,467,100 |
| 2025-11-04 | 676.19 | 676.19 | 653.54 | 660.42 | 651.24 | 1,542,700 |
| 2025-11-03 | 669.27 | 677.12 | 660.57 | 676.19 | 666.79 | 1,270,500 |
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.