Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 660.44 | 661.39 | 651.73 | 656.80 | 645.61 | 1,560,500 |
| 2025-05-12 | 665.00 | 670.60 | 654.92 | 662.30 | 651.02 | 1,842,000 |
| 2025-05-09 | 655.26 | 658.19 | 650.07 | 653.88 | 642.74 | 1,158,800 |
| 2025-05-08 | 643.53 | 662.49 | 641.31 | 656.08 | 644.91 | 2,059,800 |
| 2025-05-07 | 626.60 | 642.47 | 626.60 | 641.14 | 630.22 | 1,650,500 |
| 2025-05-06 | 625.50 | 633.91 | 622.94 | 626.55 | 615.88 | 905,800 |
| 2025-05-05 | 630.67 | 641.51 | 629.39 | 632.18 | 621.41 | 1,434,100 |
| 2025-05-02 | 633.46 | 636.81 | 627.55 | 631.68 | 620.92 | 1,367,300 |
| 2025-05-01 | 624.50 | 635.18 | 622.42 | 623.19 | 612.58 | 1,449,900 |
| 2025-04-30 | 614.09 | 629.30 | 610.22 | 627.47 | 616.78 | 1,315,400 |
| 2025-04-29 | 618.68 | 624.19 | 616.08 | 623.15 | 612.54 | 843,300 |
| 2025-04-28 | 623.32 | 628.60 | 614.57 | 618.23 | 607.70 | 1,357,300 |
| 2025-04-25 | 616.06 | 625.21 | 612.98 | 624.12 | 613.49 | 1,540,600 |
| 2025-04-24 | 598.83 | 617.10 | 596.67 | 614.83 | 604.36 | 1,601,000 |
| 2025-04-23 | 597.00 | 608.73 | 593.81 | 596.05 | 585.90 | 1,744,800 |
| 2025-04-22 | 574.18 | 584.84 | 571.47 | 583.56 | 573.62 | 1,467,500 |
| 2025-04-21 | 578.43 | 581.37 | 559.10 | 568.84 | 559.15 | 1,502,600 |
| 2025-04-17 | 592.00 | 593.91 | 584.83 | 585.38 | 575.41 | 1,642,900 |
| 2025-04-16 | 587.65 | 598.07 | 581.08 | 588.08 | 578.06 | 1,985,500 |
| 2025-04-15 | 598.97 | 600.56 | 591.35 | 594.08 | 583.96 | 1,177,800 |
| 2025-04-14 | 600.00 | 600.00 | 585.82 | 593.55 | 583.44 | 1,227,400 |
| 2025-04-11 | 573.29 | 588.46 | 569.47 | 587.04 | 577.04 | 1,479,900 |
| 2025-04-10 | 583.08 | 585.97 | 558.66 | 577.47 | 567.64 | 2,289,100 |
| 2025-04-09 | 541.54 | 598.55 | 539.12 | 596.48 | 585.30 | 2,883,800 |
| 2025-04-08 | 564.63 | 568.61 | 537.55 | 544.07 | 533.87 | 2,764,000 |
| 2025-04-07 | 548.01 | 575.89 | 532.65 | 556.24 | 545.81 | 2,834,700 |
| 2025-04-04 | 588.10 | 594.21 | 560.94 | 561.53 | 551.00 | 3,335,200 |
| 2025-04-03 | 604.00 | 616.42 | 598.20 | 598.53 | 587.31 | 2,833,900 |
| 2025-04-02 | 605.06 | 625.00 | 604.96 | 620.91 | 609.27 | 1,604,500 |
| 2025-04-01 | 610.87 | 617.12 | 606.15 | 613.78 | 602.28 | 1,826,500 |
| 2025-03-31 | 600.34 | 618.00 | 593.73 | 613.99 | 602.48 | 3,071,400 |
| 2025-03-28 | 611.57 | 613.79 | 595.55 | 598.92 | 587.69 | 1,574,600 |
| 2025-03-27 | 615.49 | 620.61 | 612.31 | 615.30 | 603.77 | 1,206,200 |
| 2025-03-26 | 618.78 | 620.27 | 613.07 | 614.86 | 603.33 | 1,715,500 |
| 2025-03-25 | 611.52 | 620.93 | 605.22 | 618.72 | 607.12 | 1,126,500 |
| 2025-03-24 | 610.00 | 614.29 | 605.29 | 613.09 | 601.60 | 1,703,000 |
| 2025-03-21 | 592.99 | 605.25 | 590.02 | 604.04 | 592.72 | 2,391,400 |
| 2025-03-20 | 599.11 | 605.58 | 596.09 | 600.42 | 589.17 | 1,088,200 |
| 2025-03-19 | 605.78 | 609.04 | 597.51 | 603.11 | 591.81 | 1,247,700 |
| 2025-03-18 | 598.90 | 601.56 | 591.80 | 599.03 | 587.80 | 1,230,400 |
| 2025-03-17 | 595.42 | 605.33 | 591.92 | 602.11 | 590.82 | 1,558,800 |
| 2025-03-14 | 589.22 | 601.54 | 586.83 | 598.80 | 587.58 | 2,063,100 |
| 2025-03-13 | 586.08 | 586.18 | 563.72 | 581.32 | 570.42 | 2,269,800 |
| 2025-03-12 | 589.01 | 597.27 | 585.59 | 591.14 | 580.06 | 1,874,700 |
| 2025-03-11 | 579.78 | 595.11 | 577.38 | 586.71 | 575.71 | 1,909,300 |
| 2025-03-10 | 603.89 | 606.35 | 575.44 | 579.78 | 568.91 | 2,375,900 |
| 2025-03-07 | 605.86 | 614.63 | 594.53 | 609.61 | 598.18 | 1,689,700 |
| 2025-03-06 | 613.02 | 619.85 | 602.12 | 606.37 | 595.00 | 1,671,000 |
| 2025-03-05 | 608.92 | 618.40 | 601.21 | 617.51 | 605.94 | 1,615,200 |
| 2025-03-04 | 604.28 | 608.90 | 587.28 | 598.07 | 586.86 | 2,308,200 |
| 2025-03-03 | 617.86 | 620.81 | 599.40 | 601.09 | 589.82 | 1,597,400 |
| 2025-02-28 | 600.92 | 614.85 | 598.37 | 613.84 | 602.33 | 2,444,400 |
| 2025-02-27 | 625.00 | 627.99 | 599.63 | 600.42 | 589.17 | 2,451,700 |
| 2025-02-26 | 635.50 | 638.99 | 615.44 | 625.51 | 613.79 | 4,674,200 |
| 2025-02-25 | 567.31 | 571.42 | 553.24 | 555.63 | 545.22 | 3,014,500 |
| 2025-02-24 | 565.96 | 572.75 | 563.30 | 567.24 | 556.61 | 2,040,900 |
| 2025-02-21 | 580.55 | 582.15 | 561.25 | 565.47 | 554.87 | 2,006,400 |
| 2025-02-20 | 583.02 | 586.10 | 573.39 | 579.08 | 568.23 | 2,703,900 |
| 2025-02-19 | 578.74 | 582.88 | 575.59 | 582.19 | 571.28 | 2,063,000 |
| 2025-02-18 | 589.86 | 590.04 | 576.06 | 579.94 | 569.07 | 2,053,900 |
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.