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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$379.85$417.07982,500——
2020-12-30$375.55$412.35703,200——
2020-12-29$378.33$415.40640,500——
2020-12-28$381.12$418.47871,900——
2020-12-24$381.16$418.51441,900——
2020-12-23$376.92$413.86900,900——
2020-12-22$379.97$417.201,003,500——
2020-12-21$375.93$412.77997,600——
2020-12-18$380.11$417.362,569,600——
2020-12-17$380.32$417.591,965,900——
2020-12-16$369.26$405.441,577,800——
2020-12-15$360.43$395.751,654,200——
2020-12-14$365.51$401.331,366,000——
2020-12-11$364.32$400.021,194,000——
2020-12-10$362.50$398.021,499,200——
2020-12-09$364.18$399.872,477,800——
2020-12-08$372.59$409.101,705,200——
2020-12-07$372.19$408.661,909,800——
2020-12-04$368.60$404.721,404,400——
2020-12-03$363.70$399.341,841,100——
2020-12-02$355.49$390.33760,700——
2020-12-01$356.82$391.791,088,900——
2020-11-30$352.02$386.521,875,700——
2020-11-27$354.24$388.95528,300——
2020-11-25$350.47$384.811,199,300——
2020-11-24$345.20$379.031,045,500——
2020-11-23$343.33$376.971,529,400——
2020-11-20$347.69$381.762,369,800——
2020-11-19$361.44$396.861,533,600——
2020-11-18$354.74$389.50912,000——
2020-11-17$358.75$393.91953,900——
2020-11-16$357.06$392.051,158,800——
2020-11-13$356.95$391.931,179,400——
2020-11-12$349.51$383.76947,700——
2020-11-11$352.40$386.931,127,000——
2020-11-10$342.26$375.801,544,100——
2020-11-09$360.14$395.431,820,100——
2020-11-06$352.26$386.78623,100——
2020-11-05$350.96$385.351,074,200——
2020-11-04$343.00$376.611,344,400——
2020-11-03$324.73$356.551,114,900——
2020-11-02$316.42$347.431,109,900——
2020-10-30$314.68$345.521,682,700——
2020-10-29$325.61$357.52896,800——
2020-10-28$318.51$349.72948,400——
2020-10-27$330.27$362.63838,700——
2020-10-26$328.09$360.24927,800——
2020-10-23$334.42$367.19721,900——
2020-10-22$331.82$364.34803,400——
2020-10-21$332.79$365.40816,800——
2020-10-20$334.51$367.291,131,200——
2020-10-19$335.27$368.12822,700——
2020-10-16$341.15$374.58790,000——
2020-10-15$341.97$375.48790,000——
2020-10-14$345.30$379.14896,400——
2020-10-13$349.59$383.851,118,700——
2020-10-12$350.93$385.321,571,000——
2020-10-09$341.81$375.31846,800——
2020-10-08$334.99$367.82788,200——
2020-10-07$334.91$367.081,235,700——
2020-10-06$325.38$356.641,042,400——
2020-10-05$331.36$363.191,296,500——
2020-10-02$321.89$352.81902,700——
2020-10-01$332.34$364.261,091,400——
2020-09-30$326.21$357.551,804,900——
2020-09-29$323.64$354.731,115,500——
2020-09-28$325.55$356.821,134,300——
2020-09-25$318.50$349.091,239,800——
2020-09-24$308.59$338.231,216,900——
2020-09-23$304.93$334.221,412,100——
2020-09-22$317.28$347.762,099,900——
2020-09-21$307.70$337.261,594,200——
2020-09-18$300.13$328.962,284,400——
2020-09-17$307.23$336.741,818,200——
2020-09-16$313.38$343.481,668,800——
2020-09-15$322.47$353.451,111,600——
2020-09-14$318.31$348.89888,800——
2020-09-11$315.00$345.26955,200——
2020-09-10$320.39$351.171,254,100——
2020-09-09$328.21$359.741,303,200——
2020-09-08$320.82$351.641,578,500——
2020-09-04$333.11$365.111,219,500——
2020-09-03$339.63$372.251,570,100——
2020-09-02$354.18$388.201,438,000——
2020-09-01$347.18$380.531,074,500——
2020-08-31$345.39$378.571,070,800——
2020-08-28$346.11$379.361,189,400——
2020-08-27$345.00$378.141,880,500——
2020-08-26$342.34$375.223,108,600——
2020-08-25$336.42$368.741,718,400——
2020-08-24$333.12$365.122,088,000——
2020-08-21$322.23$353.181,174,500——
2020-08-20$320.06$350.801,083,500——
2020-08-19$310.55$340.38990,900——
2020-08-18$308.90$338.57755,800——
2020-08-17$308.01$337.60714,900——
2020-08-14$305.54$334.89596,000——
2020-08-13$306.71$336.17760,800——
2020-08-12$304.75$334.02813,900——
2020-08-11$299.20$327.94828,300——
2020-08-10$304.18$333.40569,000——
2020-08-07$309.43$339.15752,000——
2020-08-06$312.23$342.22716,700——
2020-08-05$310.95$340.82863,000——
2020-08-04$310.64$340.481,200,900——
2020-08-03$311.70$341.641,248,300——
2020-07-31$306.37$335.801,015,500——
2020-07-30$303.94$333.14867,300——
2020-07-29$302.18$331.211,115,500——
2020-07-28$296.80$325.311,050,300——
2020-07-27$296.15$324.601,227,800——
2020-07-24$288.68$316.411,193,300——
2020-07-23$291.55$319.561,266,100——
2020-07-22$296.44$324.921,145,100——
2020-07-21$297.88$326.491,042,300——
2020-07-20$298.72$327.411,019,900——
2020-07-17$289.27$317.06896,300——
2020-07-16$285.70$313.141,128,500——
2020-07-15$289.97$317.821,526,100——
2020-07-14$285.37$312.783,106,100——
2020-07-13$297.64$326.231,383,100——
2020-07-10$307.55$337.09762,400——
2020-07-09$307.91$337.491,027,500——
2020-07-08$310.38$339.61774,500——
2020-07-07$307.93$336.931,133,100——
2020-07-06$309.65$338.811,161,800——
2020-07-02$305.30$334.061,228,500——
2020-07-01$302.58$331.081,653,400——
2020-06-30$296.19$324.091,621,800——
2020-06-29$287.92$315.04965,700——
2020-06-26$286.52$313.511,376,800——
2020-06-25$288.75$315.95966,600——
2020-06-24$286.13$313.08951,000——
2020-06-23$293.83$321.501,291,400——
2020-06-22$294.12$321.821,179,100——
2020-06-19$286.32$313.292,482,200——
2020-06-18$287.23$314.281,127,000——
2020-06-17$286.49$313.47855,500——
2020-06-16$288.58$315.761,225,500——
2020-06-15$283.14$309.81943,100——
2020-06-12$280.68$307.121,173,500——
2020-06-11$277.87$304.041,392,600——
2020-06-10$295.87$323.741,072,000——
2020-06-09$291.25$318.681,283,000——
2020-06-08$293.05$320.651,067,200——
2020-06-05$288.11$315.251,874,000——
2020-06-04$282.92$309.571,316,500——
2020-06-03$290.10$317.421,309,700——
2020-06-02$287.18$314.231,132,900——
2020-06-01$289.95$317.261,283,800——
2020-05-29$290.32$317.661,689,000——
2020-05-28$283.87$310.611,717,800——
2020-05-27$281.21$307.701,479,400——
2020-05-26$282.20$308.781,775,700——
2020-05-22$287.61$314.701,770,100——
2020-05-21$290.00$317.311,358,300——
2020-05-20$290.49$317.851,418,100——
2020-05-19$286.75$313.761,318,200——
2020-05-18$290.37$317.721,187,500——
2020-05-15$284.39$311.18850,000——
2020-05-14$280.27$306.67912,900——
2020-05-13$277.16$303.27957,100——
2020-05-12$281.68$308.21933,500——
2020-05-11$287.84$314.95882,200——
2020-05-08$280.36$306.771,209,500——
2020-05-07$280.80$307.25954,200——
2020-05-06$275.87$301.85754,500——
2020-05-05$274.48$300.331,052,700——
2020-05-04$267.78$293.001,366,500——
2020-05-01$261.13$285.731,193,600——
2020-04-30$269.81$295.221,410,900——
2020-04-29$273.43$299.181,132,400——
2020-04-28$266.31$291.391,000,000——
2020-04-27$271.83$297.43941,200——
2020-04-24$263.66$288.491,069,900——
2020-04-23$258.06$282.371,309,200——
2020-04-22$263.85$288.701,258,600——
2020-04-21$249.15$272.621,525,800——
2020-04-20$264.00$288.871,297,300——
2020-04-17$265.36$290.351,423,600——
2020-04-16$257.44$281.691,087,700——
2020-04-15$251.96$275.691,198,400——
2020-04-14$261.32$285.931,817,900——
2020-04-13$250.09$273.651,298,900——
2020-04-09$252.10$275.841,646,900——
2020-04-08$245.93$268.511,223,200——
2020-04-07$239.76$261.781,466,200——
2020-04-06$240.12$262.172,535,600——
2020-04-03$218.39$238.441,553,400——
2020-04-02$225.22$245.901,584,400——
2020-04-01$218.12$238.151,646,700——
2020-03-31$230.00$251.121,698,100——
2020-03-30$238.05$259.911,321,100——
2020-03-27$229.69$250.782,143,700——
2020-03-26$248.39$271.202,245,400——
2020-03-25$232.58$253.942,505,000——
2020-03-24$233.82$255.293,329,600——
2020-03-23$194.72$212.603,415,600——
2020-03-20$201.84$220.373,858,400——
2020-03-19$215.89$235.712,340,900——
2020-03-18$225.07$245.742,103,300——
2020-03-17$239.17$261.132,901,100——
2020-03-16$223.43$243.952,642,500——
2020-03-13$261.25$285.242,399,200——
2020-03-12$237.94$259.793,430,300——
2020-03-11$261.12$285.101,848,500——
2020-03-10$269.66$294.422,541,500——
2020-03-09$260.04$283.922,138,600——
2020-03-06$276.18$301.541,913,900——
2020-03-05$287.18$313.552,418,800——
2020-03-04$285.55$311.772,551,100——
2020-03-03$268.24$292.872,015,100——
2020-03-02$281.18$307.002,520,500——
2020-02-28$265.85$290.262,899,400——
2020-02-27$268.77$293.452,246,700——
2020-02-26$280.09$305.812,449,200——
2020-02-25$284.80$310.953,430,400——
2020-02-24$286.43$312.731,996,800——
2020-02-21$297.57$324.901,173,200——
2020-02-20$301.24$328.90900,900——
2020-02-19$305.61$333.67791,600——
2020-02-18$303.57$331.45888,200——
2020-02-14$304.29$332.23855,300——
2020-02-13$297.84$325.19721,200——
2020-02-12$298.65$326.07792,300——
2020-02-11$296.92$324.19903,500——
2020-02-10$297.74$325.081,139,800——
2020-02-07$294.71$321.77921,600——
2020-02-06$294.21$321.231,000,700——
2020-02-05$289.81$316.421,060,700——
2020-02-04$290.92$317.631,345,700——
2020-02-03$282.80$308.771,042,000——
2020-01-31$280.38$306.131,268,800——
2020-01-30$286.63$312.95785,000——
2020-01-29$285.92$312.18858,100——
2020-01-28$288.16$314.62840,900——
2020-01-27$283.76$309.82881,200——
2020-01-24$288.08$314.531,089,900——
2020-01-23$288.58$315.081,659,500——
2020-01-22$290.28$316.942,611,200——
2020-01-21$285.01$311.181,636,000——
2020-01-17$282.85$308.822,172,700——
2020-01-16$276.87$302.29834,700——
2020-01-15$273.00$298.071,147,300——
2020-01-14$272.68$297.721,216,400——
2020-01-13$276.04$301.391,697,600——
2020-01-10$275.25$300.531,127,400——
2020-01-09$274.90$300.141,076,300——
2020-01-08$272.88$297.361,373,900——
2020-01-07$266.47$290.37915,100——
2020-01-06$266.41$290.311,026,100——
2020-01-03$264.38$288.10798,500——
2020-01-02$266.16$290.041,124,500——