Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 85.380 | 85.380 | 85.380 | 85.380 | 84.691 | 0 |
| 2025-05-15 | 85.380 | 85.380 | 85.380 | 85.380 | 84.691 | 25 |
| 2025-05-14 | 83.940 | 84.000 | 83.640 | 83.640 | 82.965 | 2,372 |
| 2025-05-13 | 84.260 | 84.260 | 84.260 | 84.260 | 83.580 | 44 |
| 2025-05-12 | 85.420 | 86.480 | 84.770 | 84.770 | 84.086 | 54,194 |
| 2025-05-09 | 84.400 | 84.400 | 84.400 | 84.400 | 83.719 | 1 |
| 2025-05-08 | 84.910 | 84.910 | 84.910 | 84.910 | 84.225 | 1 |
| 2025-05-07 | 82.700 | 82.700 | 82.700 | 82.700 | 82.033 | 1 |
| 2025-05-06 | 81.740 | 81.740 | 81.700 | 81.700 | 81.041 | 11,381 |
| 2025-05-05 | 79.880 | 79.880 | 79.880 | 79.880 | 79.235 | 0 |
| 2025-05-02 | 79.880 | 79.880 | 79.880 | 79.880 | 79.235 | 0 |
| 2025-04-30 | 79.880 | 79.880 | 79.880 | 79.880 | 79.235 | 0 |
| 2025-04-29 | 79.630 | 79.880 | 79.630 | 79.880 | 79.235 | 2 |
| 2025-04-28 | 79.670 | 79.670 | 79.220 | 79.610 | 78.967 | 88 |
| 2025-04-25 | 79.830 | 79.830 | 79.830 | 79.830 | 79.186 | 1 |
| 2025-04-24 | 77.860 | 77.860 | 77.860 | 77.860 | 77.232 | 0 |
| 2025-04-23 | 77.860 | 77.860 | 77.860 | 77.860 | 77.232 | 6,858 |
| 2025-04-22 | 78.570 | 78.570 | 78.570 | 78.570 | 77.936 | 0 |
| 2025-04-17 | 78.570 | 78.570 | 78.570 | 78.570 | 77.936 | 0 |
| 2025-04-16 | 78.660 | 78.660 | 78.570 | 78.570 | 77.936 | 3,740 |
| 2025-04-15 | 79.380 | 79.380 | 79.080 | 79.230 | 78.591 | 13,699 |
| 2025-04-14 | 79.040 | 79.190 | 79.040 | 79.040 | 78.402 | 17 |
| 2025-04-11 | 77.620 | 77.970 | 77.620 | 77.970 | 77.341 | 10,915 |
| 2025-04-10 | 77.000 | 77.210 | 76.390 | 77.010 | 76.388 | 4,036 |
| 2025-04-09 | 73.290 | 73.290 | 73.290 | 73.290 | 72.699 | 0 |
| 2025-04-08 | 75.930 | 75.930 | 73.290 | 73.290 | 72.699 | 7,205 |
| 2025-04-07 | 73.340 | 74.880 | 73.340 | 74.880 | 74.184 | 424 |
| 2025-04-04 | 75.200 | 75.200 | 75.200 | 75.200 | 74.502 | 4 |
| 2025-04-03 | 79.870 | 79.870 | 79.870 | 79.870 | 79.128 | 0 |
| 2025-04-02 | 79.870 | 79.870 | 79.870 | 79.870 | 79.128 | 0 |
| 2025-04-01 | 79.870 | 79.870 | 79.870 | 79.870 | 79.128 | 0 |
| 2025-03-31 | 78.430 | 79.870 | 78.230 | 79.870 | 79.128 | 18 |
| 2025-03-28 | 81.310 | 81.310 | 78.340 | 78.340 | 77.612 | 8 |
| 2025-03-27 | 80.500 | 80.500 | 80.500 | 80.500 | 79.752 | 1 |
| 2025-03-26 | 80.470 | 80.470 | 80.370 | 80.370 | 79.623 | 2 |
| 2025-03-25 | 79.650 | 79.970 | 79.500 | 79.970 | 79.227 | 8,939 |
| 2025-03-24 | 78.280 | 78.280 | 78.280 | 78.280 | 77.553 | 0 |
| 2025-03-21 | 77.250 | 78.280 | 77.250 | 78.280 | 77.553 | 2 |
| 2025-03-20 | 78.000 | 78.000 | 77.370 | 77.370 | 76.651 | 2 |
| 2025-03-19 | 78.500 | 78.500 | 77.400 | 77.520 | 76.800 | 2,746 |
| 2025-03-18 | 77.800 | 77.800 | 77.050 | 77.110 | 76.394 | 90 |
| 2025-03-17 | 77.320 | 77.790 | 76.870 | 77.660 | 76.939 | 3,426 |
| 2025-03-14 | 77.700 | 77.990 | 77.340 | 77.990 | 77.266 | 4,818 |
| 2025-03-13 | 75.760 | 75.990 | 75.760 | 75.990 | 75.284 | 5,544 |
| 2025-03-12 | 78.500 | 78.550 | 77.860 | 78.550 | 77.820 | 3,788 |
| 2025-03-11 | 77.340 | 78.080 | 77.340 | 78.080 | 77.355 | 2 |
| 2025-03-10 | 76.950 | 77.520 | 76.950 | 77.520 | 76.800 | 38 |
| 2025-03-07 | 79.690 | 79.690 | 79.180 | 79.180 | 78.445 | 14 |
| 2025-03-06 | 80.080 | 80.080 | 79.300 | 79.300 | 78.563 | 7,303 |
| 2025-03-05 | 80.430 | 80.430 | 80.430 | 80.430 | 79.683 | 0 |
| 2025-02-28 | 80.430 | 80.430 | 80.430 | 80.430 | 79.683 | 0 |
| 2025-02-27 | 80.430 | 80.430 | 80.430 | 80.430 | 79.683 | 1 |
| 2025-02-26 | 77.100 | 82.550 | 77.100 | 82.540 | 81.773 | 769 |
| 2025-02-25 | 73.000 | 73.120 | 73.000 | 73.120 | 72.441 | 26 |
| 2025-02-24 | 74.600 | 74.600 | 74.600 | 74.600 | 73.907 | 0 |
| 2025-02-21 | 75.660 | 75.660 | 74.600 | 74.600 | 73.907 | 9 |
| 2025-02-20 | 74.910 | 74.910 | 74.910 | 74.910 | 74.214 | 0 |
| 2025-02-19 | 74.910 | 74.910 | 74.910 | 74.910 | 74.214 | 0 |
| 2025-02-18 | 75.300 | 75.300 | 74.770 | 74.910 | 74.214 | 467 |
| 2025-02-17 | 76.700 | 76.700 | 75.460 | 75.460 | 74.759 | 264 |
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.