Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 656.00 | 671.89 | 653.79 | 667.55 | 658.27 | 1,585,500 |
| 2025-10-30 | 653.08 | 665.93 | 652.50 | 656.18 | 647.06 | 1,435,200 |
| 2025-10-29 | 667.58 | 669.62 | 649.10 | 656.04 | 646.92 | 1,990,900 |
| 2025-10-28 | 684.73 | 688.90 | 678.25 | 678.93 | 669.49 | 1,103,300 |
| 2025-10-27 | 686.97 | 689.17 | 677.29 | 683.39 | 673.89 | 1,318,200 |
| 2025-10-24 | 684.26 | 688.00 | 680.22 | 683.09 | 673.59 | 1,027,700 |
| 2025-10-23 | 671.46 | 680.98 | 669.56 | 677.72 | 668.30 | 1,474,300 |
| 2025-10-22 | 674.20 | 682.47 | 670.43 | 670.77 | 661.45 | 1,272,000 |
| 2025-10-21 | 665.67 | 676.88 | 661.00 | 675.04 | 665.66 | 1,201,600 |
| 2025-10-20 | 663.28 | 668.86 | 658.49 | 664.77 | 655.53 | 1,205,800 |
| 2025-10-17 | 647.57 | 662.27 | 646.84 | 661.39 | 652.20 | 1,812,900 |
| 2025-10-16 | 659.21 | 659.40 | 642.74 | 646.99 | 638.00 | 1,248,000 |
| 2025-10-15 | 657.10 | 657.42 | 647.76 | 652.69 | 643.62 | 1,693,000 |
| 2025-10-14 | 645.82 | 660.71 | 644.45 | 657.16 | 648.02 | 1,243,700 |
| 2025-10-13 | 643.20 | 656.47 | 642.64 | 655.68 | 646.57 | 1,344,900 |
| 2025-10-10 | 645.40 | 653.18 | 641.23 | 641.79 | 632.87 | 3,059,300 |
| 2025-10-09 | 655.00 | 658.00 | 643.16 | 644.92 | 635.95 | 1,698,300 |
| 2025-10-08 | 659.57 | 664.00 | 655.23 | 657.80 | 647.47 | 1,699,800 |
| 2025-10-07 | 670.92 | 671.73 | 654.34 | 657.99 | 647.66 | 1,597,800 |
| 2025-10-06 | 667.02 | 676.17 | 658.33 | 670.09 | 659.57 | 2,538,400 |
| 2025-10-03 | 677.06 | 688.37 | 677.06 | 679.94 | 669.26 | 1,293,900 |
| 2025-10-02 | 676.77 | 682.95 | 668.36 | 681.86 | 671.15 | 2,289,100 |
| 2025-10-01 | 679.84 | 686.19 | 674.08 | 679.50 | 668.83 | 2,151,600 |
| 2025-09-30 | 697.02 | 702.12 | 680.12 | 682.91 | 672.19 | 2,378,600 |
| 2025-09-29 | 700.05 | 703.96 | 691.47 | 694.69 | 683.78 | 1,816,500 |
| 2025-09-26 | 692.69 | 700.00 | 690.22 | 698.26 | 687.30 | 1,480,500 |
| 2025-09-25 | 691.59 | 695.79 | 683.53 | 692.68 | 681.80 | 1,548,000 |
| 2025-09-24 | 703.71 | 703.71 | 688.96 | 694.79 | 683.88 | 1,727,800 |
| 2025-09-23 | 699.80 | 702.54 | 694.22 | 699.18 | 688.20 | 2,400,000 |
| 2025-09-22 | 686.53 | 705.08 | 685.55 | 702.09 | 691.07 | 2,403,400 |
| 2025-09-19 | 692.86 | 700.00 | 682.96 | 687.92 | 677.12 | 4,226,700 |
| 2025-09-18 | 667.08 | 693.38 | 665.54 | 674.96 | 664.36 | 3,006,800 |
| 2025-09-17 | 653.68 | 666.03 | 652.50 | 662.68 | 652.28 | 1,861,000 |
| 2025-09-16 | 651.84 | 655.11 | 644.46 | 651.30 | 641.07 | 1,578,400 |
| 2025-09-15 | 647.36 | 652.64 | 640.26 | 651.33 | 641.10 | 2,186,900 |
| 2025-09-12 | 658.46 | 660.40 | 645.31 | 646.03 | 635.89 | 2,202,100 |
| 2025-09-11 | 660.29 | 666.39 | 656.91 | 660.52 | 650.15 | 2,201,300 |
| 2025-09-10 | 669.39 | 670.00 | 653.35 | 656.26 | 645.96 | 2,789,400 |
| 2025-09-09 | 669.31 | 673.70 | 664.76 | 670.89 | 660.36 | 1,254,900 |
| 2025-09-08 | 676.58 | 679.40 | 667.96 | 671.68 | 661.13 | 1,558,700 |
| 2025-09-05 | 672.22 | 677.00 | 667.25 | 672.82 | 662.26 | 1,614,100 |
| 2025-09-04 | 665.00 | 671.81 | 659.23 | 668.29 | 657.80 | 1,719,100 |
| 2025-09-03 | 665.29 | 669.92 | 658.31 | 668.68 | 658.18 | 1,986,900 |
| 2025-09-02 | 655.26 | 664.67 | 655.08 | 661.99 | 651.60 | 1,679,900 |
| 2025-08-29 | 668.20 | 673.74 | 664.35 | 667.00 | 656.53 | 1,594,100 |
| 2025-08-28 | 663.66 | 674.62 | 661.98 | 668.20 | 657.71 | 2,071,100 |
| 2025-08-27 | 661.80 | 664.33 | 654.36 | 663.17 | 652.76 | 1,690,200 |
| 2025-08-26 | 658.00 | 666.42 | 656.44 | 659.54 | 649.19 | 3,762,900 |
| 2025-08-25 | 664.99 | 670.43 | 655.75 | 656.96 | 646.65 | 2,201,500 |
| 2025-08-22 | 655.00 | 670.39 | 642.52 | 662.66 | 652.26 | 6,368,800 |
| 2025-08-21 | 697.01 | 701.00 | 692.83 | 697.76 | 686.80 | 2,511,500 |
| 2025-08-20 | 703.98 | 705.10 | 695.69 | 699.15 | 688.17 | 2,096,200 |
| 2025-08-19 | 715.08 | 719.10 | 698.77 | 701.03 | 690.02 | 2,582,100 |
| 2025-08-18 | 717.10 | 721.54 | 714.85 | 717.21 | 705.95 | 1,628,800 |
| 2025-08-15 | 712.34 | 720.09 | 707.50 | 716.74 | 705.49 | 1,751,700 |
| 2025-08-14 | 711.99 | 715.98 | 706.12 | 710.64 | 699.48 | 1,241,000 |
| 2025-08-13 | 713.48 | 717.55 | 703.96 | 711.71 | 700.54 | 1,602,400 |
| 2025-08-12 | 707.14 | 714.47 | 699.06 | 713.48 | 702.28 | 2,146,000 |
| 2025-08-11 | 747.62 | 750.55 | 702.68 | 706.09 | 695.00 | 3,195,300 |
| 2025-08-08 | 760.50 | 762.48 | 747.25 | 749.00 | 737.24 | 1,670,200 |
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.