Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	59.350	60.050	58.630	58.630	58.355	1,771
2026-01-30	59.570	60.050	59.350	59.500	59.220	613
2026-01-29	63.000	65.260	58.470	65.260	64.953	1,210
2026-01-28	64.490	64.490	63.570	63.570	63.271	519
2026-01-27	64.070	64.820	64.070	64.220	63.918	3,184
2026-01-26	67.870	68.130	67.490	67.630	67.312	3,966
2026-01-23	66.230	67.560	66.230	67.490	67.173	554
2026-01-22	65.060	65.610	65.060	65.350	65.043	473
2026-01-21	64.500	64.500	63.250	63.570	63.271	243
2026-01-20	65.530	66.020	64.750	64.790	64.486	5,066
2026-01-19	66.410	66.410	66.410	66.410	66.098	0
2026-01-16	66.520	67.100	65.500	66.410	66.098	33,626
2026-01-15	68.970	68.970	67.610	67.610	67.292	1,139
2026-01-14	73.000	73.000	68.540	69.840	69.512	2,609
2026-01-13	76.240	76.240	74.000	74.000	73.652	350
2026-01-12	77.140	77.600	77.140	77.600	77.235	1,377
2026-01-09	78.710	78.890	78.710	78.890	78.519	285
2026-01-08	79.420	79.990	79.420	79.990	79.614	6,906
2026-01-07	79.740	79.740	78.900	78.900	78.529	166
2026-01-06	79.080	79.080	78.900	78.900	78.431	162
2026-01-05	78.370	78.370	77.470	77.760	77.297	1,050
2026-01-02	77.800	77.880	76.850	77.830	77.367	303
2025-12-30	83.970	84.050	83.970	84.050	83.550	210
2025-12-29	85.310	85.430	85.140	85.180	84.673	419
2025-12-26	85.360	85.360	85.360	85.360	84.852	13
2025-12-23	84.270	84.950	84.150	84.950	84.445	955
2025-12-22	84.700	85.760	84.700	85.760	85.250	419
2025-12-19	84.290	84.290	84.290	84.290	83.789	8
2025-12-18	84.000	84.000	84.000	84.000	83.500	333
2025-12-17	83.420	83.450	83.370	83.450	82.954	5,058
2025-12-16	83.140	83.210	83.140	83.210	82.715	89
2025-12-15	81.900	81.900	80.600	80.600	80.120	476
2025-12-12	82.110	83.350	81.040	82.250	81.761	1,173
2025-12-11	82.110	83.350	81.040	82.880	82.387	1,490
2025-12-10	81.750	82.570	81.750	82.350	81.860	1,620
2025-12-09	80.790	80.790	80.640	80.640	80.160	199
2025-12-08	80.990	81.270	80.790	80.960	80.478	2,105
2025-12-05	81.000	83.490	80.960	83.400	82.904	1,431
2025-12-04	78.020	80.080	78.020	80.080	79.604	3,299
2025-12-03	77.990	78.320	77.990	78.320	77.854	139
2025-12-02	76.670	76.950	76.670	76.670	76.214	67
2025-12-01	76.730	76.730	76.730	76.730	76.274	209
2025-11-28	76.720	76.720	76.720	76.720	76.264	505
2025-11-27	75.700	75.700	75.700	75.700	75.250	11
2025-11-26	78.310	78.310	76.400	76.660	76.204	377
2025-11-25	80.080	80.400	79.760	79.760	79.285	5,020
2025-11-24	82.070	82.070	80.400	80.400	79.922	581
2025-11-21	82.160	82.880	81.930	82.400	81.910	629
2025-11-19	78.720	78.720	78.720	78.720	78.252	419
2025-11-18	79.590	79.590	78.330	78.330	77.864	9,562
2025-11-17	78.160	78.160	78.160	78.160	77.695	172
2025-11-14	79.680	79.770	79.680	79.760	79.285	433
2025-11-13	78.040	78.040	78.040	78.040	77.576	195
2025-11-12	78.920	79.360	78.920	79.130	78.659	632
2025-11-11	78.690	78.690	78.690	78.690	78.222	530
2025-11-10	78.350	78.730	78.350	78.730	78.262	156
2025-11-07	77.500	77.530	77.500	77.530	77.069	202
2025-11-06	79.470	79.860	79.470	79.860	79.385	538
2025-11-05	80.950	80.950	79.690	79.690	79.216	83
2025-11-04	80.770	80.950	80.480	80.950	80.468	230

← NewerPage 4 of 21 · 1,254 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.