See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.37▲ 1.26%
← INTU34.SA stock page

Intuit Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-3181.39081.84081.39081.84081.35336
2025-10-3080.79080.80080.79080.80080.319664
2025-10-2979.47079.47079.47079.47078.997360
2025-10-2883.19083.19083.12083.12082.625580
2025-10-2783.68083.68083.68083.68083.182250
2025-10-2484.24084.24084.24084.24083.739179
2025-10-2382.72083.12082.72083.12082.625445
2025-10-2283.45083.45082.82082.82082.3279
2025-10-2182.48082.64082.48082.64082.14891
← NewerPage 5 of 5 · 249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-070.0939 USD
2026-04-070.0919 USD
2026-01-070.0992 USD
2025-10-070.0992 USD
2025-07-080.0889 USD
2025-04-080.0919 USD
2025-01-070.0966 USD
2024-10-080.0912 USD
2024-07-080.0768 USD
2024-04-080.0723 USD
2024-01-080.0681 USD
2023-10-040.0700 USD
2023-07-060.0576 USD
2023-04-050.0605 USD
2023-01-090.0939 USD
2023-01-060.0625 USD
2022-10-071.0296 USD
2022-10-067.6612 USD
2022-07-080.9163 USD
2022-07-076.8176 USD
2022-04-080.7932 USD
2022-04-075.9019 USD
2022-01-070.9346 USD
2022-01-066.9534 USD
2021-10-070.9438 USD
2021-10-067.0221 USD
2021-07-080.7737 USD
2021-07-075.7573 USD
2021-04-090.8151 USD
2021-04-086.0647 USD
2021-01-080.8009 USD
2021-01-075.9588 USD
2020-10-080.8260 USD
2020-10-076.0628 USD
2020-07-080.7069 USD
2020-07-075.1511 USD
2020-04-090.7015 USD
2020-04-085.1120 USD
2020-01-090.5566 USD
2020-01-084.0561 USD

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