Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 760.50 | 762.48 | 747.25 | 749.00 | 737.24 | 1,670,200 |
| 2025-08-07 | 783.48 | 786.28 | 752.04 | 761.61 | 749.65 | 1,435,900 |
| 2025-08-06 | 773.87 | 779.67 | 765.68 | 779.47 | 767.23 | 1,154,700 |
| 2025-08-05 | 785.42 | 794.09 | 767.92 | 769.27 | 757.19 | 1,257,800 |
| 2025-08-04 | 784.18 | 790.54 | 781.31 | 784.87 | 772.55 | 1,484,400 |
| 2025-08-01 | 786.14 | 787.37 | 772.35 | 776.15 | 763.96 | 1,490,100 |
| 2025-07-31 | 807.15 | 807.15 | 783.94 | 785.13 | 772.80 | 1,779,100 |
| 2025-07-30 | 804.87 | 813.70 | 800.96 | 807.39 | 794.71 | 1,606,400 |
| 2025-07-29 | 804.48 | 807.93 | 794.83 | 806.34 | 793.68 | 1,693,800 |
| 2025-07-28 | 785.03 | 800.50 | 783.00 | 798.73 | 786.19 | 1,933,200 |
| 2025-07-25 | 782.91 | 790.50 | 780.50 | 785.95 | 773.61 | 1,406,400 |
| 2025-07-24 | 778.00 | 784.17 | 775.28 | 781.21 | 768.94 | 1,379,900 |
| 2025-07-23 | 765.79 | 778.06 | 759.53 | 776.00 | 763.82 | 1,939,600 |
| 2025-07-22 | 767.45 | 771.12 | 760.30 | 766.78 | 754.74 | 1,027,400 |
| 2025-07-21 | 753.99 | 767.93 | 751.51 | 763.69 | 751.70 | 1,411,800 |
| 2025-07-18 | 763.23 | 763.23 | 750.84 | 752.63 | 740.81 | 1,509,400 |
| 2025-07-17 | 749.21 | 756.45 | 748.91 | 755.37 | 743.51 | 1,071,300 |
| 2025-07-16 | 751.80 | 751.80 | 742.39 | 750.72 | 738.93 | 1,263,100 |
| 2025-07-15 | 750.91 | 754.50 | 742.89 | 745.95 | 734.24 | 1,452,400 |
| 2025-07-14 | 749.59 | 758.86 | 747.50 | 752.75 | 740.93 | 1,114,900 |
| 2025-07-11 | 745.55 | 751.86 | 743.50 | 747.90 | 736.16 | 1,047,800 |
| 2025-07-10 | 768.43 | 769.98 | 745.13 | 747.90 | 736.16 | 1,783,700 |
| 2025-07-09 | 782.67 | 783.00 | 766.05 | 769.59 | 756.48 | 1,486,200 |
| 2025-07-08 | 784.57 | 784.62 | 775.84 | 781.48 | 768.17 | 1,437,600 |
| 2025-07-07 | 780.27 | 788.13 | 778.76 | 783.61 | 770.26 | 1,296,000 |
| 2025-07-03 | 777.57 | 784.54 | 776.69 | 780.64 | 767.35 | 823,000 |
| 2025-07-02 | 773.90 | 775.33 | 765.91 | 773.70 | 760.52 | 1,493,000 |
| 2025-07-01 | 788.70 | 790.60 | 765.81 | 779.61 | 766.33 | 1,923,800 |
| 2025-06-30 | 782.52 | 790.50 | 779.13 | 787.63 | 774.22 | 1,946,900 |
| 2025-06-27 | 771.16 | 787.22 | 771.16 | 776.57 | 763.34 | 2,051,800 |
| 2025-06-26 | 759.38 | 773.38 | 758.53 | 772.86 | 759.70 | 1,420,100 |
| 2025-06-25 | 758.06 | 759.62 | 751.06 | 757.86 | 744.95 | 1,531,100 |
| 2025-06-24 | 769.14 | 771.14 | 758.14 | 759.03 | 746.10 | 1,900,400 |
| 2025-06-23 | 759.67 | 765.00 | 754.40 | 762.55 | 749.56 | 1,223,300 |
| 2025-06-20 | 760.66 | 762.39 | 755.05 | 761.14 | 748.18 | 2,709,400 |
| 2025-06-18 | 762.37 | 765.59 | 750.38 | 754.83 | 741.97 | 2,223,400 |
| 2025-06-17 | 768.46 | 769.64 | 761.65 | 764.90 | 751.87 | 1,344,500 |
| 2025-06-16 | 761.82 | 769.92 | 757.57 | 768.08 | 755.00 | 1,428,900 |
| 2025-06-13 | 758.73 | 763.01 | 752.34 | 753.98 | 741.14 | 1,148,000 |
| 2025-06-12 | 763.35 | 770.77 | 763.35 | 766.21 | 753.16 | 1,300,200 |
| 2025-06-11 | 758.81 | 765.46 | 754.53 | 764.75 | 751.73 | 1,276,500 |
| 2025-06-10 | 762.36 | 766.19 | 754.11 | 762.10 | 749.12 | 1,422,900 |
| 2025-06-09 | 770.22 | 772.00 | 762.64 | 764.38 | 751.36 | 1,342,400 |
| 2025-06-06 | 770.14 | 771.86 | 764.27 | 771.58 | 758.44 | 1,475,300 |
| 2025-06-05 | 766.07 | 773.45 | 763.81 | 766.64 | 753.58 | 1,242,200 |
| 2025-06-04 | 762.33 | 768.06 | 762.00 | 766.81 | 753.75 | 1,280,800 |
| 2025-06-03 | 762.83 | 768.09 | 758.16 | 764.66 | 751.64 | 1,526,800 |
| 2025-06-02 | 750.55 | 765.08 | 748.34 | 764.99 | 751.96 | 1,870,000 |
| 2025-05-30 | 760.00 | 761.02 | 747.27 | 753.47 | 740.64 | 2,887,100 |
| 2025-05-29 | 759.50 | 759.50 | 746.81 | 757.22 | 744.32 | 1,589,700 |
| 2025-05-28 | 752.00 | 758.77 | 751.00 | 754.45 | 741.60 | 2,504,600 |
| 2025-05-27 | 724.51 | 751.96 | 722.45 | 751.96 | 739.15 | 4,079,800 |
| 2025-05-23 | 720.00 | 734.18 | 714.00 | 720.13 | 707.87 | 5,327,700 |
| 2025-05-22 | 662.51 | 670.56 | 659.00 | 666.07 | 654.73 | 2,301,200 |
| 2025-05-21 | 668.74 | 671.07 | 659.61 | 659.98 | 648.74 | 1,478,800 |
| 2025-05-20 | 665.38 | 671.50 | 663.23 | 671.16 | 659.73 | 1,047,500 |
| 2025-05-19 | 666.46 | 675.00 | 663.20 | 670.86 | 659.43 | 1,327,800 |
| 2025-05-16 | 672.81 | 672.81 | 662.19 | 670.28 | 658.86 | 1,555,200 |
| 2025-05-15 | 654.32 | 665.37 | 652.16 | 661.31 | 650.05 | 1,548,500 |
| 2025-05-14 | 656.00 | 660.47 | 652.11 | 652.83 | 641.71 | 1,947,900 |
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.