Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 691.16 | 692.85 | 680.21 | 687.87 | 673.85 | 1,798,900 |
| 2024-11-14 | 701.58 | 706.00 | 693.40 | 700.76 | 686.48 | 1,769,600 |
| 2024-11-13 | 697.25 | 714.78 | 695.02 | 706.25 | 691.86 | 1,472,300 |
| 2024-11-12 | 695.00 | 703.88 | 694.30 | 699.47 | 685.21 | 1,409,500 |
| 2024-11-11 | 683.79 | 698.96 | 682.30 | 697.35 | 683.14 | 1,514,400 |
| 2024-11-08 | 678.00 | 688.88 | 672.23 | 684.22 | 670.27 | 1,705,800 |
| 2024-11-07 | 651.74 | 675.10 | 651.74 | 674.15 | 660.41 | 1,927,600 |
| 2024-11-06 | 643.12 | 668.00 | 642.75 | 648.39 | 635.17 | 2,963,700 |
| 2024-11-05 | 619.86 | 622.29 | 610.71 | 618.83 | 606.22 | 1,564,100 |
| 2024-11-04 | 623.00 | 624.52 | 615.83 | 619.01 | 606.39 | 1,152,500 |
| 2024-11-01 | 605.00 | 626.38 | 603.00 | 621.74 | 609.07 | 1,437,000 |
| 2024-10-31 | 620.17 | 621.74 | 608.55 | 610.30 | 597.86 | 1,478,600 |
| 2024-10-30 | 623.79 | 629.47 | 619.91 | 621.11 | 608.45 | 1,082,400 |
| 2024-10-29 | 612.99 | 625.60 | 609.38 | 623.70 | 610.99 | 1,134,700 |
| 2024-10-28 | 612.84 | 613.77 | 607.89 | 612.09 | 599.61 | 1,292,000 |
| 2024-10-25 | 610.00 | 617.22 | 607.83 | 609.27 | 596.85 | 1,000,700 |
| 2024-10-24 | 602.91 | 608.79 | 602.00 | 603.98 | 591.67 | 883,200 |
| 2024-10-23 | 608.02 | 609.99 | 599.65 | 602.01 | 589.74 | 1,119,200 |
| 2024-10-22 | 608.92 | 613.29 | 605.28 | 609.59 | 597.17 | 1,088,400 |
| 2024-10-21 | 608.23 | 615.62 | 607.11 | 613.93 | 601.42 | 1,057,900 |
| 2024-10-18 | 601.34 | 615.44 | 600.11 | 613.29 | 600.79 | 1,299,500 |
| 2024-10-17 | 619.08 | 619.14 | 607.85 | 609.23 | 596.81 | 1,135,300 |
| 2024-10-16 | 616.58 | 618.07 | 607.46 | 609.39 | 596.97 | 1,132,400 |
| 2024-10-15 | 619.82 | 623.04 | 615.76 | 617.89 | 605.30 | 1,259,300 |
| 2024-10-14 | 620.31 | 620.31 | 612.80 | 617.16 | 604.58 | 990,100 |
| 2024-10-11 | 619.18 | 622.35 | 613.73 | 616.68 | 604.11 | 1,275,700 |
| 2024-10-10 | 618.00 | 621.49 | 616.00 | 619.30 | 606.68 | 1,127,800 |
| 2024-10-09 | 615.00 | 621.97 | 611.61 | 621.61 | 607.92 | 1,183,600 |
| 2024-10-08 | 608.01 | 614.55 | 603.82 | 613.37 | 599.86 | 1,201,900 |
| 2024-10-07 | 607.03 | 610.54 | 600.71 | 602.43 | 589.16 | 1,711,200 |
| 2024-10-04 | 608.20 | 614.34 | 605.12 | 610.67 | 597.22 | 1,220,200 |
| 2024-10-03 | 601.31 | 607.00 | 599.89 | 603.81 | 590.51 | 1,289,800 |
| 2024-10-02 | 607.40 | 612.63 | 604.26 | 607.28 | 593.91 | 1,164,600 |
| 2024-10-01 | 618.02 | 618.60 | 603.85 | 606.28 | 592.93 | 1,869,100 |
| 2024-09-30 | 618.20 | 623.70 | 616.20 | 621.00 | 607.33 | 1,361,500 |
| 2024-09-27 | 636.83 | 638.49 | 618.33 | 619.03 | 605.40 | 1,425,200 |
| 2024-09-26 | 645.00 | 645.92 | 633.87 | 636.83 | 622.81 | 1,084,500 |
| 2024-09-25 | 634.89 | 643.19 | 632.34 | 634.74 | 620.76 | 1,414,600 |
| 2024-09-24 | 640.96 | 643.97 | 635.52 | 638.20 | 624.15 | 1,454,600 |
| 2024-09-23 | 649.50 | 649.50 | 639.51 | 641.97 | 627.83 | 1,069,400 |
| 2024-09-20 | 644.36 | 651.23 | 638.78 | 644.99 | 630.79 | 2,961,000 |
| 2024-09-19 | 651.06 | 660.61 | 646.06 | 654.24 | 639.83 | 1,567,400 |
| 2024-09-18 | 642.93 | 646.13 | 632.10 | 633.07 | 619.13 | 1,000,200 |
| 2024-09-17 | 650.00 | 650.00 | 644.21 | 644.82 | 630.62 | 934,600 |
| 2024-09-16 | 655.24 | 656.01 | 643.43 | 646.25 | 632.02 | 939,700 |
| 2024-09-13 | 642.90 | 660.90 | 641.37 | 655.31 | 640.88 | 1,226,500 |
| 2024-09-12 | 643.73 | 646.89 | 638.34 | 646.37 | 632.14 | 1,178,500 |
| 2024-09-11 | 631.69 | 645.75 | 613.95 | 643.92 | 629.74 | 1,327,000 |
| 2024-09-10 | 630.61 | 633.75 | 620.86 | 633.62 | 619.67 | 1,022,200 |
| 2024-09-09 | 621.49 | 628.74 | 617.00 | 626.99 | 613.18 | 1,005,800 |
| 2024-09-06 | 625.00 | 626.11 | 611.81 | 615.12 | 601.57 | 999,700 |
| 2024-09-05 | 621.36 | 622.93 | 611.92 | 621.48 | 607.79 | 773,500 |
| 2024-09-04 | 621.03 | 626.38 | 617.51 | 623.10 | 609.38 | 866,900 |
| 2024-09-03 | 632.64 | 638.88 | 621.00 | 624.81 | 611.05 | 1,324,700 |
| 2024-08-30 | 625.02 | 631.17 | 617.40 | 630.26 | 616.38 | 2,069,500 |
| 2024-08-29 | 622.64 | 631.54 | 621.22 | 622.80 | 609.09 | 986,600 |
| 2024-08-28 | 624.32 | 627.87 | 614.41 | 617.04 | 603.45 | 1,035,000 |
| 2024-08-27 | 615.48 | 628.38 | 611.69 | 626.32 | 612.53 | 1,477,700 |
| 2024-08-26 | 623.00 | 633.95 | 615.73 | 617.12 | 603.53 | 1,968,100 |
| 2024-08-23 | 660.00 | 660.00 | 610.40 | 619.85 | 606.20 | 4,113,400 |
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.