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 |
| 2026-09-17 | 319.17 | 323.86 | 312.58 | 313.13 | 311.68 | 4,121,200 |
| 2026-09-16 | 322.21 | 323.95 | 316.75 | 318.13 | 316.65 | 2,496,500 |
| 2026-09-15 | 334.45 | 338.97 | 328.66 | 329.27 | 327.74 | 2,906,500 |
| 2026-09-14 | 332.02 | 342.31 | 329.88 | 339.15 | 337.58 | 3,631,900 |
| 2026-09-11 | 313.02 | 323.09 | 312.77 | 321.57 | 320.08 | 2,305,500 |
| 2026-09-10 | 314.03 | 317.39 | 309.80 | 312.77 | 311.32 | 2,715,100 |
| 2026-09-09 | 319.07 | 321.31 | 312.80 | 313.94 | 312.48 | 2,417,100 |
| 2026-09-08 | 326.09 | 327.00 | 313.05 | 318.93 | 317.45 | 4,468,900 |
| 2026-09-04 | 341.36 | 346.00 | 330.12 | 332.70 | 331.16 | 3,538,800 |
| 2026-09-03 | 351.93 | 363.70 | 340.82 | 344.30 | 342.70 | 3,695,700 |
| 2026-09-02 | 346.31 | 348.40 | 339.32 | 342.94 | 341.35 | 3,134,000 |
| 2026-09-01 | 353.10 | 357.21 | 343.00 | 344.93 | 343.33 | 2,672,500 |
| 2026-08-31 | 356.05 | 365.77 | 355.07 | 359.30 | 357.63 | 3,082,600 |
| 2026-08-28 | 347.82 | 358.43 | 345.25 | 358.06 | 356.40 | 4,120,100 |
| 2026-08-27 | 353.54 | 355.50 | 335.00 | 348.00 | 346.38 | 4,748,400 |
| 2026-08-26 | 323.47 | 351.39 | 322.57 | 345.88 | 344.27 | 11,443,000 |
| 2026-08-25 | 364.35 | 367.85 | 356.02 | 357.46 | 355.80 | 7,200,900 |
| 2026-08-24 | 366.47 | 372.98 | 365.01 | 369.92 | 368.20 | 3,138,900 |
| 2026-08-21 | 364.94 | 371.70 | 360.07 | 367.00 | 365.30 | 3,448,600 |
| 2026-08-20 | 363.09 | 366.63 | 358.39 | 361.87 | 360.19 | 3,288,900 |
| 2026-08-19 | 349.32 | 365.38 | 349.32 | 362.47 | 360.79 | 4,018,300 |
| 2026-08-18 | 348.01 | 355.86 | 343.00 | 350.41 | 348.78 | 3,894,100 |
| 2026-08-17 | 339.08 | 344.58 | 332.10 | 335.60 | 334.04 | 3,531,600 |
| 2026-08-14 | 362.00 | 362.00 | 344.95 | 345.66 | 344.06 | 3,226,900 |
| 2026-08-13 | 336.95 | 361.10 | 336.78 | 358.29 | 356.63 | 4,610,700 |
| 2026-08-12 | 331.79 | 336.98 | 328.60 | 334.71 | 333.16 | 2,547,200 |
| 2026-08-11 | 332.27 | 338.09 | 330.18 | 336.44 | 334.88 | 2,889,500 |
| 2026-08-10 | 322.82 | 334.50 | 321.66 | 334.43 | 332.88 | 2,701,200 |
| 2026-08-07 | 327.00 | 336.30 | 324.64 | 325.25 | 323.74 | 2,977,700 |
| 2026-08-06 | 319.70 | 322.65 | 316.05 | 321.91 | 320.42 | 2,956,500 |
| 2026-08-05 | 327.31 | 328.79 | 320.44 | 327.94 | 326.42 | 3,650,700 |
| 2026-08-04 | 311.19 | 324.37 | 309.05 | 323.60 | 322.10 | 3,491,400 |
| 2026-08-03 | 324.35 | 331.15 | 317.77 | 318.39 | 316.91 | 4,036,200 |
| 2026-07-31 | 310.43 | 317.53 | 306.81 | 316.07 | 314.60 | 3,118,100 |
| 2026-07-30 | 317.00 | 318.99 | 303.80 | 315.50 | 314.04 | 4,683,000 |
| 2026-07-29 | 313.46 | 336.94 | 313.46 | 333.13 | 331.58 | 5,976,900 |
| 2026-07-28 | 305.73 | 319.99 | 305.73 | 312.99 | 311.54 | 5,763,200 |
| 2026-07-27 | 304.96 | 310.12 | 299.63 | 303.91 | 302.50 | 3,828,000 |
| 2026-07-24 | 286.64 | 296.70 | 286.30 | 296.33 | 294.95 | 3,457,400 |
Page 1 of 5 · 250 trading daysOlder →
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.