Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 44.900 | 47.640 | 43.450 | 47.640 | 47.506 | 528 |
| 2026-04-29 | 44.630 | 44.900 | 44.530 | 44.900 | 44.774 | 954 |
| 2026-04-28 | 45.000 | 45.830 | 45.000 | 45.480 | 45.352 | 10,639 |
| 2026-04-27 | 44.590 | 44.650 | 44.150 | 44.150 | 44.026 | 666 |
| 2026-04-24 | 44.180 | 44.970 | 43.970 | 44.940 | 44.814 | 1,243 |
| 2026-04-23 | 44.690 | 44.690 | 42.400 | 43.690 | 43.567 | 1,243 |
| 2026-04-22 | 46.290 | 46.510 | 45.610 | 45.730 | 45.601 | 2,038 |
| 2026-04-20 | 44.800 | 45.750 | 44.650 | 45.440 | 45.312 | 328 |
| 2026-04-17 | 44.670 | 47.430 | 44.320 | 47.430 | 47.296 | 7,014 |
| 2026-04-16 | 45.400 | 45.500 | 43.850 | 43.990 | 43.866 | 6,201 |
| 2026-04-15 | 43.580 | 44.520 | 43.080 | 44.320 | 44.195 | 1,911 |
| 2026-04-14 | 42.350 | 42.390 | 41.450 | 41.600 | 41.483 | 9,337 |
| 2026-04-13 | 40.390 | 42.040 | 40.390 | 41.960 | 41.842 | 675 |
| 2026-04-10 | 41.230 | 41.420 | 39.200 | 41.000 | 40.885 | 2,215 |
| 2026-04-09 | 44.910 | 44.910 | 40.950 | 42.600 | 42.480 | 4,975 |
| 2026-04-08 | 47.750 | 47.750 | 43.710 | 46.770 | 46.638 | 1,301 |
| 2026-04-07 | 48.610 | 48.610 | 46.350 | 46.350 | 46.220 | 240 |
| 2026-04-06 | 49.090 | 49.090 | 48.340 | 48.700 | 48.471 | 4,488 |
| 2026-04-02 | 50.300 | 50.400 | 49.450 | 49.450 | 49.218 | 6,035 |
| 2026-04-01 | 48.990 | 50.040 | 48.990 | 49.760 | 49.526 | 8,935 |
| 2026-03-31 | 51.000 | 51.000 | 50.550 | 50.750 | 50.512 | 3,656 |
| 2026-03-30 | 50.100 | 51.020 | 50.100 | 51.000 | 50.760 | 146 |
| 2026-03-27 | 51.800 | 51.800 | 49.300 | 49.720 | 49.486 | 6,067 |
| 2026-03-26 | 52.060 | 52.060 | 51.570 | 51.880 | 51.636 | 1,907 |
| 2026-03-25 | 51.500 | 51.500 | 50.020 | 50.710 | 50.472 | 856 |
| 2026-03-24 | 52.610 | 52.610 | 51.500 | 51.500 | 51.258 | 346 |
| 2026-03-23 | 54.960 | 55.690 | 54.540 | 54.880 | 54.622 | 574 |
| 2026-03-20 | 54.430 | 55.080 | 54.430 | 54.960 | 54.702 | 11,964 |
| 2026-03-19 | 53.810 | 55.000 | 53.810 | 54.000 | 53.746 | 242 |
| 2026-03-18 | 52.990 | 53.390 | 52.420 | 53.200 | 52.950 | 7,220 |
| 2026-03-17 | 55.000 | 55.000 | 54.160 | 54.550 | 54.294 | 1,055 |
| 2026-03-16 | 54.000 | 54.410 | 53.400 | 53.400 | 53.149 | 515 |
| 2026-03-13 | 51.930 | 52.710 | 51.840 | 52.710 | 52.462 | 238 |
| 2026-03-12 | 52.970 | 52.970 | 52.020 | 52.450 | 52.204 | 4,927 |
| 2026-03-11 | 53.040 | 53.340 | 51.300 | 51.690 | 51.447 | 2,025 |
| 2026-03-10 | 55.560 | 55.560 | 53.190 | 53.190 | 52.940 | 2,228 |
| 2026-03-09 | 55.710 | 55.910 | 55.510 | 55.560 | 55.299 | 4,175 |
| 2026-03-06 | 56.050 | 56.590 | 55.980 | 56.590 | 56.324 | 1,360 |
| 2026-03-05 | 52.740 | 56.250 | 52.740 | 56.130 | 55.866 | 4,925 |
| 2026-03-04 | 51.300 | 52.390 | 51.300 | 52.350 | 52.104 | 1,032 |
| 2026-03-03 | 49.450 | 52.470 | 49.450 | 51.750 | 51.507 | 4,900 |
| 2026-03-02 | 47.530 | 50.310 | 47.270 | 49.850 | 49.616 | 5,045 |
| 2026-02-27 | 46.080 | 47.470 | 44.930 | 47.210 | 46.988 | 2,548 |
| 2026-02-26 | 44.170 | 46.910 | 44.170 | 46.080 | 45.864 | 3,295 |
| 2026-02-25 | 42.080 | 44.220 | 41.460 | 44.170 | 43.963 | 3,699 |
| 2026-02-24 | 44.400 | 45.500 | 41.910 | 42.080 | 41.882 | 699 |
| 2026-02-23 | 45.000 | 45.000 | 41.010 | 42.160 | 41.962 | 23,481 |
| 2026-02-20 | 45.550 | 45.550 | 44.800 | 44.800 | 44.590 | 2,685 |
| 2026-02-19 | 45.250 | 45.450 | 45.250 | 45.250 | 45.037 | 190 |
| 2026-02-18 | 46.850 | 46.850 | 46.570 | 46.700 | 46.481 | 1,732 |
| 2026-02-13 | 46.770 | 48.150 | 46.770 | 47.450 | 47.227 | 3,525 |
| 2026-02-12 | 47.170 | 47.170 | 46.400 | 46.770 | 46.550 | 835 |
| 2026-02-11 | 49.810 | 49.810 | 46.400 | 46.870 | 46.650 | 25,455 |
| 2026-02-10 | 51.700 | 51.700 | 49.810 | 49.810 | 49.576 | 2,227 |
| 2026-02-09 | 50.930 | 51.560 | 50.930 | 51.560 | 51.318 | 113 |
| 2026-02-06 | 52.000 | 52.900 | 52.000 | 52.900 | 52.652 | 1,339 |
| 2026-02-05 | 53.190 | 54.740 | 51.640 | 54.740 | 54.483 | 1,612 |
| 2026-02-04 | 50.010 | 53.440 | 50.000 | 53.440 | 53.189 | 2,329 |
| 2026-02-03 | 57.720 | 57.720 | 51.000 | 51.720 | 51.477 | 2,208 |
| 2026-02-02 | 59.350 | 60.050 | 58.630 | 58.630 | 58.355 | 1,771 |
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.