Intuit Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	334.68	336.26	320.86	325.15	325.15	3,526,300
2026-10-15	314.37	332.27	314.00	330.17	330.17	4,497,000
2026-10-14	301.60	311.66	298.83	310.44	310.44	2,923,100
2026-10-13	307.57	312.00	300.80	301.45	301.45	3,663,200
2026-10-12	307.75	314.95	304.44	305.99	305.99	3,940,200
2026-10-09	305.05	309.76	300.10	302.75	302.75	2,602,000
2026-10-08	296.76	304.00	291.94	303.88	303.88	5,627,500
2026-10-07	290.75	298.83	290.70	297.24	295.86	3,520,000
2026-10-06	287.00	291.26	284.87	289.81	288.46	3,496,000
2026-10-05	281.51	291.19	280.84	284.68	283.36	2,949,100
2026-10-02	283.79	284.20	277.38	281.08	279.78	2,739,500
2026-10-01	284.75	291.53	277.31	282.78	281.47	4,646,200
2026-09-30	269.05	277.38	267.95	275.71	274.43	3,655,600
2026-09-29	269.40	270.61	262.50	268.03	266.79	3,708,400
2026-09-28	270.15	272.14	262.32	269.40	268.15	3,819,800
2026-09-25	275.52	277.39	271.43	275.79	274.51	3,398,400
2026-09-24	289.56	291.80	276.78	277.13	275.84	4,564,700
2026-09-23	291.71	294.20	286.20	286.80	285.47	3,418,600
2026-09-22	310.74	310.74	288.25	292.35	290.99	4,812,900
2026-09-21	301.53	304.81	295.11	304.12	302.71	2,946,900
2026-09-18	312.91	313.38	300.67	303.19	301.78	7,694,400

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.