See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← INTU stock page

Intuit Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07653.75654.61633.47648.85639.831,697,700
2025-11-06649.00659.36640.57653.64644.551,866,300
2025-11-05656.85662.59653.72655.33646.221,467,100
2025-11-04676.19676.19653.54660.42651.241,542,700
2025-11-03669.27677.12660.57676.19666.791,270,500
2025-10-31656.00671.89653.79667.55658.271,585,500
2025-10-30653.08665.93652.50656.18647.061,435,200
2025-10-29667.58669.62649.10656.04646.921,990,900
2025-10-28684.73688.90678.25678.93669.491,103,300
2025-10-27686.97689.17677.29683.39673.891,318,200
2025-10-24684.26688.00680.22683.09673.591,027,700
2025-10-23671.46680.98669.56677.72668.301,474,300
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2006-07-072:1
1999-10-013:1
1995-08-222:1

Dividends

Ex-dateAmount
2026-10-081.3800 USD
2026-07-091.2000 USD
2026-04-091.2000 USD
2026-01-091.2000 USD
2025-10-091.2000 USD
2025-07-101.0400 USD
2025-04-101.0400 USD
2025-01-101.0400 USD
2024-10-101.0400 USD
2024-07-100.9000 USD
2024-04-090.9000 USD
2024-01-090.9000 USD
2023-10-050.9000 USD
2023-07-070.7800 USD
2023-04-060.7800 USD
2023-01-090.7800 USD
2022-10-060.7800 USD
2022-07-080.6800 USD
2022-04-080.6800 USD
2022-01-070.6800 USD
2021-10-070.6800 USD
2021-07-090.5900 USD
2021-04-090.5900 USD
2021-01-080.5900 USD
2020-10-080.5900 USD
2020-07-090.5300 USD
2020-04-090.5300 USD
2020-01-090.5300 USD
2019-10-090.5300 USD
2019-07-090.4700 USD
2019-04-090.4700 USD
2019-01-090.4700 USD

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