Intuit Inc. historical data

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

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

← NewerPage 3 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.