Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	81.520	81.920	81.370	81.920	81.433	130
2025-10-31	81.390	81.840	81.390	81.840	81.353	36
2025-10-30	80.790	80.800	80.790	80.800	80.319	664
2025-10-29	79.470	79.470	79.470	79.470	78.997	360
2025-10-28	83.190	83.190	83.120	83.120	82.625	580
2025-10-27	83.680	83.680	83.680	83.680	83.182	250
2025-10-24	84.240	84.240	84.240	84.240	83.739	179
2025-10-23	82.720	83.120	82.720	83.120	82.625	445
2025-10-22	83.450	83.450	82.820	82.820	82.327	9
2025-10-21	82.480	82.640	82.480	82.640	82.148	91
2025-10-20	80.690	81.220	80.690	81.220	80.737	4,285
2025-10-17	81.270	81.280	81.270	81.280	80.796	297
2025-10-16	81.420	81.420	79.740	79.740	79.266	390
2025-10-15	81.440	81.440	80.960	80.960	80.478	84
2025-10-14	81.670	81.780	81.430	81.780	81.293	208
2025-10-13	81.120	81.120	81.120	81.120	80.637	0
2025-10-10	81.100	81.120	81.100	81.120	80.637	111
2025-10-09	79.620	79.670	79.620	79.670	79.196	406
2025-10-08	80.300	80.300	80.300	80.300	79.822	108
2025-10-07	81.100	81.100	79.770	80.270	79.792	4,060
2025-10-06	80.480	81.060	79.700	81.060	80.479	255
2025-10-03	82.930	82.940	82.900	82.900	82.306	595
2025-10-02	82.860	82.860	82.860	82.860	82.266	69
2025-10-01	82.170	82.260	82.170	82.260	81.671	57
2025-09-30	82.450	82.790	82.080	82.080	81.492	360
2025-09-29	83.880	84.130	83.570	83.920	83.319	522
2025-09-26	84.800	84.800	84.800	84.800	84.192	398
2025-09-25	83.730	83.970	83.640	83.970	83.368	97
2025-09-24	83.520	83.970	83.520	83.970	83.368	230
2025-09-23	84.500	84.500	83.430	83.860	83.259	41,587
2025-09-22	84.100	85.240	84.100	85.240	84.629	164
2025-09-19	84.100	84.100	83.280	83.440	82.842	114
2025-09-18	80.760	82.600	80.760	82.080	81.492	752
2025-09-17	80.130	80.130	80.000	80.000	79.427	153
2025-09-16	78.400	78.540	77.910	78.320	77.759	8,426
2025-09-15	78.000	78.430	77.520	78.400	77.838	401
2025-09-12	79.180	79.180	78.900	78.960	78.394	64
2025-09-11	80.320	81.200	80.320	81.200	80.618	804
2025-09-10	80.800	80.800	80.800	80.800	80.221	275
2025-09-09	82.530	83.040	82.530	82.560	81.968	276
2025-09-08	82.590	82.740	82.480	82.480	81.889	112
2025-09-05	82.600	82.880	82.600	82.880	82.286	264
2025-09-04	82.600	82.600	82.600	82.600	82.008	73
2025-09-03	82.250	82.250	81.780	82.000	81.412	385
2025-09-02	81.800	81.800	81.800	81.800	81.214	0
2025-09-01	81.800	81.800	81.800	81.800	81.214	14
2025-08-29	82.450	82.670	81.820	82.460	81.869	1,835
2025-08-28	82.360	82.550	82.360	82.550	81.958	75
2025-08-27	81.200	81.200	81.200	81.200	80.618	4,210
2025-08-26	81.040	81.650	81.000	81.650	81.065	76
2025-08-25	81.970	81.970	81.000	81.000	80.420	184
2025-08-22	81.600	82.320	81.600	81.990	81.402	563
2025-08-21	86.810	86.810	86.810	86.810	86.188	93
2025-08-20	87.100	87.100	87.100	87.100	86.476	53
2025-08-19	89.250	89.250	87.820	87.820	87.191	21
2025-08-18	88.990	88.990	88.360	88.360	87.727	4,941
2025-08-15	88.230	88.230	88.230	88.230	87.598	5
2025-08-14	87.000	87.000	87.000	87.000	86.377	8
2025-08-13	87.290	87.290	87.290	87.290	86.665	359
2025-08-12	86.610	87.030	86.290	87.030	86.406	537

← NewerPage 5 of 21 · 1,248 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.