Intuit Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.950	36.000	34.870	36.000	36.000	9,024
2026-07-24	33.460	34.480	33.460	34.480	34.480	1,131
2026-07-23	33.530	33.530	32.300	32.640	32.640	2,227
2026-07-22	33.520	33.550	32.880	33.490	33.490	6,374
2026-07-21	32.600	33.990	32.470	33.990	33.990	262
2026-07-20	33.120	34.600	32.500	34.600	34.600	5,365
2026-07-17	33.420	35.550	33.420	35.550	35.550	16,467
2026-07-16	32.620	34.680	32.360	34.680	34.680	3,902
2026-07-15	32.800	33.320	32.250	32.880	32.880	29,041
2026-07-14	31.550	34.980	31.160	34.980	34.980	3,094
2026-07-13	32.850	34.500	32.850	34.390	34.390	2,363
2026-07-10	32.450	32.570	31.790	31.940	31.940	3,237
2026-07-09	31.000	32.490	30.640	32.490	32.490	2,137
2026-07-08	32.000	32.190	30.160	32.190	32.190	1,687
2026-07-07	32.850	33.490	32.430	33.490	33.394	1,160
2026-07-06	31.980	32.850	31.000	32.850	32.756	13,141
2026-07-03	32.820	32.960	32.090	32.930	32.837	318
2026-07-02	32.120	32.840	32.120	32.840	32.748	38,736
2026-07-01	31.670	33.290	31.670	33.290	33.196	1,961
2026-06-30	31.250	32.860	30.530	32.860	32.768	282,695
2026-06-29	32.230	33.090	31.320	33.090	32.997	47,686
2026-06-26	30.380	33.190	30.380	33.190	33.097	14,392
2026-06-25	31.900	33.240	30.030	33.240	33.146	4,148
2026-06-24	31.160	33.890	31.010	33.890	33.795	11,839
2026-06-23	30.930	34.000	30.260	34.000	33.904	8,386
2026-06-22	30.900	31.140	29.460	30.700	30.614	6,340
2026-06-19	32.000	32.000	30.000	30.970	30.883	66
2026-06-18	31.000	31.300	30.350	31.230	31.142	967
2026-06-17	32.390	32.440	31.280	31.280	31.192	4,964
2026-06-16	33.500	33.500	32.040	32.420	32.329	2,046
2026-06-15	31.970	33.500	31.970	33.500	33.406	96
2026-06-12	32.090	32.800	31.080	32.800	32.708	12,414
2026-06-11	33.880	33.880	32.080	32.770	32.678	6,110
2026-06-10	33.960	34.300	33.200	34.160	34.064	4,153
2026-06-09	35.000	35.840	34.320	35.200	35.101	833
2026-06-08	34.680	36.040	34.240	36.040	35.939	10,305
2026-06-05	35.180	36.990	34.350	36.990	36.886	25,032
2026-06-03	36.670	36.670	35.750	36.600	36.497	4,543
2026-06-02	40.180	40.180	36.190	37.640	37.534	16,510
2026-06-01	38.570	41.580	38.570	41.000	40.885	19,732
2026-05-29	36.360	38.000	36.360	37.880	37.773	6,073
2026-05-28	34.570	36.660	34.570	36.490	36.387	7,332
2026-05-27	34.310	36.030	34.310	35.280	35.181	7,498
2026-05-26	36.550	36.550	34.610	35.000	34.901	6,555
2026-05-25	37.000	39.500	35.480	39.500	39.389	259
2026-05-22	34.910	37.000	34.910	37.000	36.896	5,375
2026-05-21	36.690	36.690	34.500	34.910	34.812	9,708
2026-05-20	44.040	44.600	43.700	44.600	44.474	676
2026-05-19	46.700	48.000	45.890	46.100	45.970	4,035
2026-05-18	44.490	46.400	44.490	45.900	45.771	464
2026-05-15	43.980	45.900	43.980	45.400	45.272	1,785
2026-05-14	42.240	43.650	42.240	43.590	43.467	1,719
2026-05-13	43.500	43.700	41.400	43.700	43.577	655
2026-05-12	43.190	43.850	42.970	43.330	43.208	5,975
2026-05-11	45.720	45.720	43.350	44.500	44.375	1,051
2026-05-08	44.660	45.580	43.520	45.580	45.452	618
2026-05-07	44.000	45.990	44.000	45.470	45.342	2,981
2026-05-06	44.680	44.680	42.770	44.400	44.275	2,273
2026-05-05	46.140	46.140	43.730	45.200	45.073	1,252
2026-05-04	45.150	47.740	45.150	47.740	47.606	20,676

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0939 USD
2026-04-07	0.0919 USD
2026-01-07	0.0992 USD
2025-10-07	0.0992 USD
2025-07-08	0.0889 USD
2025-04-08	0.0919 USD
2025-01-07	0.0966 USD
2024-10-08	0.0912 USD
2024-07-08	0.0768 USD
2024-04-08	0.0723 USD
2024-01-08	0.0681 USD
2023-10-04	0.0700 USD
2023-07-06	0.0576 USD
2023-04-05	0.0605 USD
2023-01-09	0.0939 USD
2023-01-06	0.0625 USD
2022-10-07	1.0296 USD
2022-10-06	7.6612 USD
2022-07-08	0.9163 USD
2022-07-07	6.8176 USD
2022-04-08	0.7932 USD
2022-04-07	5.9019 USD
2022-01-07	0.9346 USD
2022-01-06	6.9534 USD
2021-10-07	0.9438 USD
2021-10-06	7.0221 USD
2021-07-08	0.7737 USD
2021-07-07	5.7573 USD
2021-04-09	0.8151 USD
2021-04-08	6.0647 USD
2021-01-08	0.8009 USD
2021-01-07	5.9588 USD
2020-10-08	0.8260 USD
2020-10-07	6.0628 USD
2020-07-08	0.7069 USD
2020-07-07	5.1511 USD
2020-04-09	0.7015 USD
2020-04-08	5.1120 USD
2020-01-09	0.5566 USD
2020-01-08	4.0561 USD

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