Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 584.69 | 591.39 | 580.09 | 587.38 | 576.37 | 1,348,800 |
| 2025-02-13 | 580.56 | 592.00 | 579.00 | 583.90 | 572.96 | 1,609,900 |
| 2025-02-12 | 578.07 | 580.97 | 568.71 | 576.54 | 565.73 | 1,737,800 |
| 2025-02-11 | 581.09 | 591.98 | 581.09 | 585.88 | 574.90 | 1,856,700 |
| 2025-02-10 | 575.00 | 588.80 | 575.00 | 586.84 | 575.84 | 1,571,300 |
| 2025-02-07 | 590.59 | 596.18 | 577.22 | 578.85 | 568.00 | 1,430,900 |
| 2025-02-06 | 588.26 | 595.16 | 585.80 | 590.20 | 579.14 | 1,533,900 |
| 2025-02-05 | 593.42 | 593.59 | 580.10 | 588.26 | 577.23 | 2,134,400 |
| 2025-02-04 | 596.34 | 608.48 | 590.12 | 591.72 | 580.63 | 1,737,500 |
| 2025-02-03 | 600.40 | 601.83 | 585.01 | 600.76 | 589.50 | 2,244,500 |
| 2025-01-31 | 604.88 | 610.90 | 599.86 | 601.51 | 590.24 | 1,640,100 |
| 2025-01-30 | 595.34 | 605.66 | 593.70 | 604.60 | 593.27 | 1,219,700 |
| 2025-01-29 | 599.65 | 603.54 | 590.19 | 592.99 | 581.87 | 1,457,500 |
| 2025-01-28 | 608.62 | 613.71 | 600.19 | 600.66 | 589.40 | 1,675,000 |
| 2025-01-27 | 586.96 | 614.39 | 586.00 | 606.62 | 595.25 | 1,985,500 |
| 2025-01-24 | 601.99 | 602.53 | 595.44 | 597.95 | 586.74 | 1,901,200 |
| 2025-01-23 | 608.80 | 608.80 | 597.49 | 598.30 | 587.09 | 2,241,400 |
| 2025-01-22 | 609.68 | 617.54 | 609.68 | 611.68 | 600.21 | 1,213,700 |
| 2025-01-21 | 605.99 | 611.06 | 602.68 | 609.41 | 597.99 | 1,665,900 |
| 2025-01-17 | 615.87 | 615.87 | 596.20 | 604.13 | 592.81 | 2,836,700 |
| 2025-01-16 | 623.32 | 623.75 | 606.75 | 607.27 | 595.89 | 2,834,100 |
| 2025-01-15 | 623.80 | 627.50 | 610.61 | 621.45 | 609.80 | 1,938,100 |
| 2025-01-14 | 615.00 | 623.99 | 614.26 | 623.80 | 612.11 | 1,697,300 |
| 2025-01-13 | 620.38 | 622.00 | 612.30 | 613.22 | 601.73 | 1,684,400 |
| 2025-01-10 | 618.84 | 633.62 | 617.29 | 623.43 | 611.74 | 2,390,000 |
| 2025-01-08 | 616.43 | 627.61 | 613.71 | 626.05 | 613.29 | 1,226,000 |
| 2025-01-07 | 623.36 | 626.65 | 611.92 | 615.43 | 602.89 | 1,030,200 |
| 2025-01-06 | 626.97 | 633.40 | 623.00 | 625.16 | 612.42 | 1,260,700 |
| 2025-01-03 | 628.50 | 631.00 | 624.52 | 630.23 | 617.39 | 993,400 |
| 2025-01-02 | 637.00 | 637.73 | 619.43 | 622.79 | 610.10 | 1,179,400 |
| 2024-12-31 | 630.90 | 633.66 | 626.39 | 628.50 | 615.69 | 988,500 |
| 2024-12-30 | 632.85 | 634.13 | 623.41 | 630.30 | 617.45 | 1,102,800 |
| 2024-12-27 | 643.24 | 643.24 | 631.18 | 638.57 | 625.56 | 966,400 |
| 2024-12-26 | 641.35 | 648.99 | 640.80 | 646.19 | 633.02 | 639,300 |
| 2024-12-24 | 639.00 | 645.54 | 636.08 | 645.29 | 632.14 | 668,700 |
| 2024-12-23 | 640.65 | 642.25 | 633.75 | 638.30 | 625.29 | 1,614,300 |
| 2024-12-20 | 629.20 | 648.99 | 624.03 | 643.39 | 630.28 | 3,451,000 |
| 2024-12-19 | 653.76 | 661.95 | 636.71 | 636.95 | 623.97 | 2,313,300 |
| 2024-12-18 | 677.01 | 677.01 | 647.31 | 649.81 | 636.57 | 2,408,200 |
| 2024-12-17 | 670.00 | 679.85 | 664.05 | 677.77 | 663.96 | 1,814,900 |
| 2024-12-16 | 656.78 | 672.92 | 656.78 | 671.50 | 657.81 | 1,684,200 |
| 2024-12-13 | 668.99 | 672.70 | 653.98 | 656.45 | 643.07 | 1,634,800 |
| 2024-12-12 | 674.03 | 676.15 | 662.95 | 672.25 | 658.55 | 1,629,700 |
| 2024-12-11 | 647.07 | 670.74 | 646.26 | 670.56 | 656.89 | 1,868,800 |
| 2024-12-10 | 649.29 | 659.24 | 644.70 | 647.07 | 633.88 | 1,485,600 |
| 2024-12-09 | 643.61 | 650.78 | 640.17 | 646.58 | 633.40 | 1,379,800 |
| 2024-12-06 | 649.17 | 654.11 | 645.82 | 646.47 | 633.29 | 1,125,100 |
| 2024-12-05 | 651.96 | 653.05 | 641.45 | 648.70 | 635.48 | 1,219,700 |
| 2024-12-04 | 639.00 | 660.39 | 636.95 | 654.64 | 641.30 | 1,619,700 |
| 2024-12-03 | 629.60 | 636.68 | 626.40 | 636.02 | 623.06 | 1,104,800 |
| 2024-12-02 | 637.05 | 640.39 | 631.67 | 634.07 | 621.15 | 1,502,100 |
| 2024-11-29 | 640.88 | 645.36 | 636.33 | 641.73 | 628.65 | 828,900 |
| 2024-11-27 | 633.92 | 641.09 | 631.20 | 636.17 | 623.20 | 1,376,100 |
| 2024-11-26 | 633.00 | 641.50 | 630.33 | 638.83 | 625.81 | 1,784,200 |
| 2024-11-25 | 641.61 | 651.11 | 632.88 | 634.62 | 621.69 | 2,951,500 |
| 2024-11-22 | 668.18 | 675.00 | 639.15 | 640.12 | 627.07 | 3,294,200 |
| 2024-11-21 | 659.78 | 681.59 | 656.75 | 678.70 | 664.87 | 2,318,300 |
| 2024-11-20 | 642.09 | 652.28 | 637.60 | 650.60 | 637.34 | 1,880,700 |
| 2024-11-19 | 636.10 | 646.87 | 632.40 | 644.17 | 631.04 | 2,536,000 |
| 2024-11-18 | 685.65 | 688.12 | 675.80 | 678.81 | 664.97 | 1,580,300 |
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.