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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$114.61$121.471,442,800——
2016-12-29$114.92$121.80636,700——
2016-12-28$115.46$122.37801,500——
2016-12-27$116.90$123.89819,600——
2016-12-23$116.92$123.91417,100——
2016-12-22$116.91$123.90696,600——
2016-12-21$117.69$124.73567,000——
2016-12-20$118.39$125.47638,400——
2016-12-19$118.15$125.22651,400——
2016-12-16$117.31$124.331,496,000——
2016-12-15$117.78$124.83853,000——
2016-12-14$117.67$124.71996,100——
2016-12-13$117.79$124.84978,600——
2016-12-12$116.03$122.97973,300——
2016-12-09$116.98$123.981,175,000——
2016-12-08$117.67$124.71999,500——
2016-12-07$116.61$123.59942,500——
2016-12-06$114.53$121.38852,400——
2016-12-05$114.89$121.761,041,800——
2016-12-02$113.26$120.04840,200——
2016-12-01$113.37$120.152,088,700——
2016-11-30$113.68$120.481,696,100——
2016-11-29$116.16$123.111,480,100——
2016-11-28$115.71$122.631,166,200——
2016-11-25$116.07$123.01516,800——
2016-11-23$115.82$122.751,497,600——
2016-11-22$116.43$123.401,382,800——
2016-11-21$115.67$122.591,939,800——
2016-11-18$115.98$122.924,870,500——
2016-11-17$113.80$120.611,912,600——
2016-11-16$110.86$117.492,330,000——
2016-11-15$110.90$117.531,405,600——
2016-11-14$110.01$116.591,822,200——
2016-11-11$111.38$118.042,334,500——
2016-11-10$109.23$115.761,515,600——
2016-11-09$109.36$115.902,198,500——
2016-11-08$108.35$114.83882,400——
2016-11-07$107.90$114.361,169,800——
2016-11-04$105.28$111.581,035,000——
2016-11-03$105.60$111.921,110,300——
2016-11-02$106.20$112.551,204,400——
2016-11-01$107.39$113.811,048,100——
2016-10-31$108.74$115.251,348,400——
2016-10-28$108.17$114.641,157,800——
2016-10-27$107.31$113.731,244,900——
2016-10-26$107.82$114.27980,800——
2016-10-25$108.32$114.801,202,900——
2016-10-24$109.63$116.19974,500——
2016-10-21$108.45$114.943,144,100——
2016-10-20$107.90$114.36856,400——
2016-10-19$108.19$114.661,234,600——
2016-10-18$107.15$113.56897,300——
2016-10-17$106.88$113.27740,900——
2016-10-14$106.99$113.391,100,200——
2016-10-13$106.80$113.191,376,100——
2016-10-12$107.53$113.961,628,700——
2016-10-11$106.99$113.391,831,600——
2016-10-10$108.15$114.62860,500——
2016-10-07$107.45$113.881,524,200——
2016-10-06$108.84$115.351,251,300——
2016-10-05$108.61$115.111,025,900——
2016-10-04$109.37$115.55519,700——
2016-10-03$109.16$115.33818,200——
2016-09-30$110.01$116.231,681,400——
2016-09-29$109.31$115.49892,700——
2016-09-28$110.18$116.411,128,900——
2016-09-27$110.11$116.331,024,600——
2016-09-26$108.98$115.141,238,400——
2016-09-23$109.90$116.111,263,400——
2016-09-22$110.76$117.021,255,100——
2016-09-21$110.78$117.041,352,900——
2016-09-20$108.97$115.131,087,800——
2016-09-19$108.98$115.141,245,000——
2016-09-16$109.00$115.163,314,100——
2016-09-15$109.76$115.961,535,100——
2016-09-14$108.11$114.221,960,700——
2016-09-13$106.70$112.732,110,300——
2016-09-12$109.54$115.731,462,100——
2016-09-09$109.25$115.431,705,800——
2016-09-08$110.96$117.231,204,200——
2016-09-07$111.97$118.301,525,900——
2016-09-06$111.37$117.672,091,000——
2016-09-02$112.07$118.41987,600——
2016-09-01$112.34$118.691,339,900——
2016-08-31$111.45$117.751,413,600——
2016-08-30$111.15$117.431,503,400——
2016-08-29$110.76$117.021,301,900——
2016-08-26$110.32$116.561,056,500——
2016-08-25$110.00$116.221,553,900——
2016-08-24$109.85$116.064,420,600——
2016-08-23$113.84$120.281,546,300——
2016-08-22$112.54$118.90785,200——
2016-08-19$112.80$119.18924,500——
2016-08-18$112.54$118.90934,300——
2016-08-17$112.74$119.111,148,400——
2016-08-16$112.47$118.831,040,300——
2016-08-15$113.32$119.731,206,000——
2016-08-12$112.09$118.43854,900——
2016-08-11$113.15$119.55843,000——
2016-08-10$112.86$119.241,284,000——
2016-08-09$112.13$118.471,081,600——
2016-08-08$112.02$118.351,426,200——
2016-08-05$111.49$117.79900,600——
2016-08-04$109.90$116.11756,400——
2016-08-03$109.83$116.041,279,800——
2016-08-02$109.22$115.391,816,800——
2016-08-01$110.76$117.023,405,600——
2016-07-29$110.99$117.263,062,500——
2016-07-28$112.04$118.372,383,700——
2016-07-27$112.54$118.901,731,100——
2016-07-26$113.62$120.04782,200——
2016-07-25$113.95$120.39566,500——
2016-07-22$114.06$120.51717,600——
2016-07-21$113.19$119.59961,400——
2016-07-20$114.79$121.281,555,100——
2016-07-19$114.78$121.27865,600——
2016-07-18$115.25$121.77737,400——
2016-07-15$114.98$121.482,158,400——
2016-07-14$116.39$122.97881,500——
2016-07-13$115.92$122.47967,100——
2016-07-12$116.34$122.921,199,200——
2016-07-11$115.63$122.171,535,900——
2016-07-08$115.48$122.011,507,500——
2016-07-07$114.25$120.391,074,400——
2016-07-06$113.28$119.371,328,500——
2016-07-05$112.74$118.801,578,200——
2016-07-01$111.91$117.931,017,500——
2016-06-30$111.61$117.612,191,500——
2016-06-29$109.29$115.171,645,800——
2016-06-28$105.99$111.691,643,600——
2016-06-27$104.18$109.781,769,400——
2016-06-24$105.33$110.995,050,300——
2016-06-23$108.95$114.811,418,500——
2016-06-22$106.45$112.171,453,600——
2016-06-21$107.90$113.701,817,600——
2016-06-20$107.35$113.121,397,100——
2016-06-17$105.36$111.021,689,300——
2016-06-16$106.49$112.21863,200——
2016-06-15$106.28$111.991,197,900——
2016-06-14$106.22$111.93874,300——
2016-06-13$105.66$111.341,342,800——
2016-06-10$106.44$112.161,397,800——
2016-06-09$107.52$113.301,490,600——
2016-06-08$107.43$113.211,436,700——
2016-06-07$108.45$114.281,282,500——
2016-06-06$108.13$113.941,548,900——
2016-06-03$107.45$113.231,732,600——
2016-06-02$108.12$113.931,137,600——
2016-06-01$107.20$112.961,304,200——
2016-05-31$106.66$112.392,598,600——
2016-05-27$107.89$113.691,386,300——
2016-05-26$106.83$112.572,659,000——
2016-05-25$105.02$110.674,732,600——
2016-05-24$107.31$113.082,834,900——
2016-05-23$104.62$110.242,066,300——
2016-05-20$103.03$108.571,169,900——
2016-05-19$101.42$106.87834,400——
2016-05-18$102.70$108.221,043,100——
2016-05-17$102.15$107.64912,300——
2016-05-16$103.73$109.311,046,700——
2016-05-13$102.03$107.51781,900——
2016-05-12$102.21$107.70713,300——
2016-05-11$102.32$107.82617,300——
2016-05-10$102.80$108.33731,900——
2016-05-09$101.67$107.14714,800——
2016-05-06$101.04$106.47883,200——
2016-05-05$100.40$105.801,063,300——
2016-05-04$99.89$105.261,189,700——
2016-05-03$101.40$106.85891,700——
2016-05-02$102.21$107.701,806,200——
2016-04-29$100.89$106.311,613,600——
2016-04-28$101.37$106.821,329,300——
2016-04-27$103.51$109.071,026,700——
2016-04-26$103.92$109.511,234,700——
2016-04-25$102.36$107.86888,900——
2016-04-22$102.33$107.831,614,200——
2016-04-21$102.30$107.801,218,900——
2016-04-20$103.74$109.32880,900——
2016-04-19$103.92$109.51767,200——
2016-04-18$103.79$109.371,158,400——
2016-04-15$102.83$108.361,628,000——
2016-04-14$102.93$108.461,270,600——
2016-04-13$103.31$108.861,358,600——
2016-04-12$102.71$108.231,451,300——
2016-04-11$102.62$108.14999,700——
2016-04-08$103.38$108.94654,100——
2016-04-07$103.17$108.721,278,200——
2016-04-06$105.13$110.47807,800——
2016-04-05$103.90$109.17956,600——
2016-04-04$104.96$110.29894,100——
2016-04-01$104.69$110.00844,900——
2016-03-31$104.01$109.292,232,400——
2016-03-30$103.18$108.42969,700——
2016-03-29$102.57$107.78938,000——
2016-03-28$102.05$107.23997,800——
2016-03-24$101.89$107.061,331,800——
2016-03-23$101.70$106.861,630,600——
2016-03-22$102.15$107.331,165,400——
2016-03-21$102.01$107.19968,800——
2016-03-18$102.01$107.193,012,400——
2016-03-17$100.83$105.951,384,700——
2016-03-16$100.29$105.381,221,900——
2016-03-15$99.33$104.371,012,300——
2016-03-14$99.43$104.481,181,400——
2016-03-11$99.96$105.031,544,200——
2016-03-10$98.02$102.991,677,900——
2016-03-09$99.47$104.521,548,800——
2016-03-08$99.27$104.312,051,400——
2016-03-07$99.38$104.421,996,800——
2016-03-04$99.18$104.211,904,500——
2016-03-03$97.71$102.671,851,500——
2016-03-02$98.63$103.641,607,900——
2016-03-01$98.86$103.882,194,700——
2016-02-29$96.64$101.542,671,300——
2016-02-26$95.75$100.613,809,500——
2016-02-25$100.07$105.152,335,500——
2016-02-24$98.83$103.852,177,200——
2016-02-23$97.36$102.301,859,300——
2016-02-22$98.25$103.241,620,700——
2016-02-19$97.19$102.121,901,300——
2016-02-18$96.47$101.371,768,500——
2016-02-17$98.36$103.351,726,100——
2016-02-16$95.36$100.202,240,200——
2016-02-12$94.56$99.362,177,700——
2016-02-11$91.41$96.051,991,700——
2016-02-10$90.26$94.841,897,700——
2016-02-09$90.13$94.701,922,800——
2016-02-08$90.92$95.532,744,500——
2016-02-05$91.79$96.452,911,100——
2016-02-04$96.75$101.661,653,000——
2016-02-03$95.89$100.761,864,200——
2016-02-02$94.15$98.932,436,000——
2016-02-01$96.37$101.261,325,700——
2016-01-29$95.51$100.362,120,500——
2016-01-28$92.03$96.701,141,600——
2016-01-27$90.77$95.38944,100——
2016-01-26$92.64$97.341,139,700——
2016-01-25$91.73$96.391,310,200——
2016-01-22$93.61$98.361,076,500——
2016-01-21$91.95$96.621,461,700——
2016-01-20$91.99$96.662,904,400——
2016-01-19$90.88$95.492,468,100——
2016-01-15$91.49$96.132,774,800——
2016-01-14$94.32$99.112,545,900——
2016-01-13$91.70$96.351,907,700——
2016-01-12$94.85$99.661,300,800——
2016-01-11$94.00$98.771,889,900——
2016-01-08$93.14$97.872,004,700——
2016-01-07$94.44$99.232,477,700——
2016-01-06$96.29$100.862,433,200——
2016-01-05$95.95$100.511,859,400——
2016-01-04$94.38$98.862,809,000——