NASDAQ:INTU | Historical Stock Price | INTUIT INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$6.73$23.09$79.26$272.09$934.021993-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.48$60.312,038,800——
2012-12-28$59.33$60.161,193,100——
2012-12-27$60.34$61.181,510,200——
2012-12-26$60.87$61.72743,100——
2012-12-24$61.29$62.15514,500——
2012-12-21$61.44$62.303,297,800——
2012-12-20$62.05$62.921,819,000——
2012-12-19$62.13$63.001,876,300——
2012-12-18$62.01$62.881,479,000——
2012-12-17$61.17$62.031,474,300——
2012-12-14$60.18$61.021,237,100——
2012-12-13$60.06$60.901,193,000——
2012-12-12$60.28$61.121,853,100——
2012-12-11$60.44$61.291,492,400——
2012-12-10$59.61$60.441,379,100——
2012-12-07$59.56$60.391,238,400——
2012-12-06$59.73$60.571,438,100——
2012-12-05$59.91$60.752,031,000——
2012-12-04$59.72$60.561,289,400——
2012-12-03$59.42$60.251,288,000——
2012-11-30$59.91$60.752,313,800——
2012-11-29$59.18$60.011,554,500——
2012-11-28$58.58$59.401,494,100——
2012-11-27$58.20$59.011,765,500——
2012-11-26$58.43$59.252,119,200——
2012-11-23$59.16$59.99706,500——
2012-11-21$58.56$59.38948,400——
2012-11-20$58.17$58.981,889,100——
2012-11-19$58.95$59.772,390,500——
2012-11-16$59.28$60.113,165,800——
2012-11-15$58.77$59.592,406,600——
2012-11-14$58.47$59.292,389,000——
2012-11-13$59.23$60.061,947,500——
2012-11-12$59.35$60.181,464,200——
2012-11-09$59.96$60.801,140,500——
2012-11-08$59.82$60.661,259,000——
2012-11-07$60.53$61.381,634,200——
2012-11-06$61.78$62.641,105,100——
2012-11-05$60.94$61.791,196,400——
2012-11-02$61.19$62.051,617,500——
2012-11-01$61.43$62.291,722,000——
2012-10-31$59.43$60.261,550,300——
2012-10-26$59.39$60.221,432,600——
2012-10-25$59.44$60.271,311,300——
2012-10-24$59.60$60.431,882,100——
2012-10-23$59.58$60.411,578,100——
2012-10-22$59.94$60.781,538,500——
2012-10-19$59.82$60.661,922,000——
2012-10-18$60.62$61.471,186,100——
2012-10-17$60.91$61.761,298,900——
2012-10-16$60.79$61.641,346,600——
2012-10-15$60.11$60.951,592,900——
2012-10-12$59.89$60.731,604,200——
2012-10-11$59.62$60.451,555,400——
2012-10-10$59.64$60.472,229,900——
2012-10-09$59.86$60.701,707,900——
2012-10-08$60.57$61.421,077,700——
2012-10-05$61.12$61.971,577,700——
2012-10-04$61.07$61.751,655,100——
2012-10-03$61.06$61.742,942,600——
2012-10-02$59.85$60.522,320,500——
2012-10-01$59.34$60.002,398,600——
2012-09-28$58.88$59.542,260,200——
2012-09-27$58.84$59.501,844,000——
2012-09-26$57.97$58.623,551,300——
2012-09-25$57.87$58.522,098,400——
2012-09-24$58.17$58.822,328,000——
2012-09-21$58.38$59.035,734,700——
2012-09-20$58.82$59.482,164,500——
2012-09-19$58.63$59.282,273,900——
2012-09-18$59.36$60.021,792,200——
2012-09-17$60.15$60.821,539,500——
2012-09-14$60.28$60.952,415,300——
2012-09-13$59.97$60.642,104,500——
2012-09-12$59.92$60.591,522,000——
2012-09-11$59.95$60.621,582,400——
2012-09-10$59.62$60.291,731,400——
2012-09-07$59.46$60.121,086,400——
2012-09-06$59.74$60.411,542,200——
2012-09-05$58.29$58.941,967,100——
2012-09-04$58.55$59.201,508,200——
2012-08-31$58.54$59.191,388,400——
2012-08-30$58.21$58.861,562,500——
2012-08-29$59.01$59.671,896,400——
2012-08-28$58.78$59.441,646,300——
2012-08-27$58.93$59.592,235,400——
2012-08-24$58.43$59.082,060,100——
2012-08-23$58.19$58.843,323,000——
2012-08-22$59.65$60.325,214,900——
2012-08-21$58.95$59.612,666,300——
2012-08-20$59.35$60.011,585,800——
2012-08-17$59.76$60.432,934,600——
2012-08-16$60.07$60.742,103,600——
2012-08-15$59.20$59.861,265,800——
2012-08-14$58.02$58.671,881,700——
2012-08-13$58.29$58.941,849,600——
2012-08-10$59.03$59.691,279,600——
2012-08-09$59.10$59.762,258,400——
2012-08-08$59.62$60.291,664,000——
2012-08-07$59.77$60.442,034,100——
2012-08-06$59.62$60.291,346,000——
2012-08-03$59.07$59.731,753,900——
2012-08-02$57.79$58.431,158,600——
2012-08-01$57.93$58.581,498,800——
2012-07-31$58.02$58.671,280,800——
2012-07-30$58.51$59.161,071,600——
2012-07-27$58.88$59.541,627,400——
2012-07-26$57.31$57.952,005,000——
2012-07-25$56.52$57.151,863,100——
2012-07-24$56.76$57.392,627,400——
2012-07-23$57.09$57.732,360,600——
2012-07-20$58.69$59.342,341,700——
2012-07-19$59.62$60.292,618,100——
2012-07-18$59.76$60.431,725,600——
2012-07-17$58.17$58.821,493,900——
2012-07-16$57.13$57.77718,600——
2012-07-13$57.22$57.86987,200——
2012-07-12$56.62$57.251,346,300——
2012-07-11$57.34$57.981,221,700——
2012-07-10$57.45$58.091,227,400——
2012-07-09$57.44$58.081,364,500——
2012-07-06$57.90$58.552,038,600——
2012-07-05$59.92$60.441,755,500——
2012-07-03$60.15$60.67941,300——
2012-07-02$59.68$60.191,372,000——
2012-06-29$59.35$59.862,044,800——
2012-06-28$57.00$57.491,302,900——
2012-06-27$57.52$58.02696,700——
2012-06-26$57.01$57.501,191,400——
2012-06-25$56.35$56.841,245,200——
2012-06-22$57.66$58.161,666,800——
2012-06-21$56.89$57.381,987,800——
2012-06-20$58.83$59.341,392,200——
2012-06-19$58.97$59.481,819,200——
2012-06-18$58.70$59.211,360,800——
2012-06-15$58.32$58.821,947,400——
2012-06-14$57.37$57.872,111,900——
2012-06-13$56.47$56.962,064,800——
2012-06-12$56.77$57.261,855,900——
2012-06-11$55.43$55.912,445,200——
2012-06-08$57.00$57.492,776,400——
2012-06-07$56.94$57.432,094,400——
2012-06-06$57.70$58.201,919,600——
2012-06-05$55.66$56.141,225,700——
2012-06-04$54.92$55.391,776,700——
2012-06-01$54.80$55.272,378,800——
2012-05-31$56.23$56.722,321,500——
2012-05-30$56.20$56.682,442,900——
2012-05-29$56.63$57.121,635,500——
2012-05-25$56.45$56.941,337,700——
2012-05-24$56.39$56.881,930,200——
2012-05-23$56.47$56.961,900,000——
2012-05-22$55.99$56.472,010,400——
2012-05-21$55.25$55.733,706,200——
2012-05-18$54.51$54.985,900,200——
2012-05-17$54.41$54.882,952,400——
2012-05-16$55.10$55.582,052,700——
2012-05-15$55.49$55.971,765,100——
2012-05-14$55.35$55.831,240,200——
2012-05-11$55.83$56.311,648,300——
2012-05-10$55.43$55.912,189,200——
2012-05-09$56.52$57.012,030,900——
2012-05-08$56.28$56.772,212,900——
2012-05-07$56.58$57.072,099,900——
2012-05-04$56.90$57.392,453,400——
2012-05-03$58.39$58.892,255,800——
2012-05-02$58.64$59.151,756,500——
2012-05-01$58.25$58.751,597,000——
2012-04-30$57.97$58.472,084,300——
2012-04-27$57.98$58.481,749,200——
2012-04-26$57.60$58.101,790,300——
2012-04-25$57.40$57.902,775,000——
2012-04-24$56.29$56.783,182,400——
2012-04-23$56.75$57.244,490,600——
2012-04-20$57.25$57.7413,193,100——
2012-04-19$60.90$61.432,065,300——
2012-04-18$61.43$61.961,559,400——
2012-04-17$61.54$62.072,098,300——
2012-04-16$60.31$60.832,169,800——
2012-04-13$60.34$60.862,292,400——
2012-04-12$60.60$61.121,586,100——
2012-04-11$60.03$60.552,575,100——
2012-04-10$58.59$59.102,174,600——
2012-04-09$59.11$59.621,410,400——
2012-04-05$59.77$60.291,410,800——
2012-04-04$59.38$59.74986,200——
2012-04-03$60.33$60.701,570,500——
2012-04-02$60.62$60.991,809,200——
2012-03-30$60.16$60.532,475,000——
2012-03-29$59.83$60.192,255,900——
2012-03-28$59.51$59.872,208,400——
2012-03-27$59.48$59.842,587,000——
2012-03-26$58.73$59.091,944,400——
2012-03-23$57.71$58.062,836,900——
2012-03-22$57.73$58.084,433,800——
2012-03-21$60.12$60.491,125,100——
2012-03-20$60.04$60.41929,000——
2012-03-19$60.33$60.701,109,600——
2012-03-16$60.14$60.512,709,700——
2012-03-15$60.18$60.551,569,000——
2012-03-14$59.69$60.051,555,400——
2012-03-13$59.81$60.171,486,400——
2012-03-12$58.62$58.981,065,700——
2012-03-09$58.17$58.521,604,300——
2012-03-08$57.22$57.571,678,300——
2012-03-07$57.13$57.482,840,500——
2012-03-06$56.08$56.421,661,000——
2012-03-05$56.87$57.221,441,600——
2012-03-02$57.27$57.621,426,600——
2012-03-01$57.94$58.292,281,200——
2012-02-29$57.84$58.192,588,900——
2012-02-28$57.78$58.131,621,400——
2012-02-27$57.89$58.241,783,400——
2012-02-24$58.06$58.412,519,000——
2012-02-23$58.68$59.046,261,100——
2012-02-22$60.92$61.296,631,300——
2012-02-21$57.52$57.872,203,800——
2012-02-17$57.38$57.731,827,900——
2012-02-16$58.01$58.361,657,000——
2012-02-15$56.65$56.991,743,600——
2012-02-14$56.77$57.122,055,100——
2012-02-13$56.59$56.931,819,600——
2012-02-10$56.68$57.022,246,300——
2012-02-09$57.60$57.951,623,300——
2012-02-08$57.56$57.911,752,300——
2012-02-07$57.62$57.972,011,500——
2012-02-06$57.90$58.252,157,100——
2012-02-03$58.47$58.831,561,300——
2012-02-02$57.86$58.211,060,300——
2012-02-01$57.88$58.232,456,400——
2012-01-31$56.44$56.782,779,100——
2012-01-30$56.56$56.902,311,500——
2012-01-27$57.35$57.701,467,500——
2012-01-26$57.49$57.841,512,500——
2012-01-25$57.52$57.871,565,300——
2012-01-24$57.33$57.681,698,400——
2012-01-23$57.41$57.761,843,900——
2012-01-20$57.09$57.442,059,400——
2012-01-19$57.10$57.452,034,600——
2012-01-18$56.45$56.791,784,400——
2012-01-17$55.25$55.591,426,600——
2012-01-13$54.83$55.161,723,000——
2012-01-12$55.29$55.631,410,900——
2012-01-11$55.18$55.522,203,200——
2012-01-10$54.75$55.082,611,700——
2012-01-09$53.18$53.501,982,300——
2012-01-06$53.12$53.441,886,800——
2012-01-05$52.54$52.711,809,300——
2012-01-04$52.30$52.472,170,900——
2012-01-03$52.46$52.631,949,700——