Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 76.270 | 76.270 | 76.270 | 76.270 | 75.562 | 8,078 |
| 2025-02-13 | 76.900 | 76.900 | 76.320 | 76.320 | 75.611 | 188 |
| 2025-02-12 | 75.000 | 75.650 | 75.000 | 75.650 | 74.947 | 59 |
| 2025-02-11 | 76.490 | 77.050 | 76.490 | 77.050 | 76.334 | 2 |
| 2025-02-10 | 76.330 | 77.440 | 76.330 | 77.290 | 76.572 | 12 |
| 2025-02-07 | 77.330 | 77.330 | 76.410 | 76.410 | 75.700 | 576 |
| 2025-02-06 | 77.450 | 77.450 | 77.030 | 77.030 | 76.315 | 12 |
| 2025-02-05 | 78.350 | 78.350 | 77.000 | 77.540 | 76.820 | 64 |
| 2025-02-04 | 79.400 | 79.400 | 78.200 | 78.200 | 77.474 | 35 |
| 2025-02-03 | 80.000 | 80.000 | 78.040 | 79.170 | 78.435 | 92 |
| 2025-01-31 | 80.600 | 80.600 | 79.970 | 79.970 | 79.227 | 141 |
| 2025-01-30 | 80.100 | 81.240 | 79.640 | 80.280 | 79.534 | 323 |
| 2025-01-29 | 79.090 | 79.380 | 79.000 | 79.380 | 78.643 | 190 |
| 2025-01-28 | 81.220 | 81.280 | 80.750 | 80.750 | 80.000 | 3,426 |
| 2025-01-27 | 81.670 | 81.670 | 81.290 | 81.290 | 80.535 | 4 |
| 2025-01-24 | 80.100 | 80.100 | 79.960 | 79.960 | 79.217 | 44 |
| 2025-01-23 | 83.190 | 83.190 | 83.190 | 83.190 | 82.417 | 0 |
| 2025-01-22 | 83.140 | 83.190 | 83.140 | 83.190 | 82.417 | 117 |
| 2025-01-21 | 83.070 | 83.480 | 83.070 | 83.350 | 82.576 | 9,636 |
| 2025-01-20 | 83.550 | 83.980 | 82.180 | 83.980 | 83.200 | 5 |
| 2025-01-17 | 85.390 | 85.390 | 82.190 | 83.900 | 83.121 | 418 |
| 2025-01-16 | 85.470 | 85.470 | 83.500 | 83.500 | 82.724 | 50 |
| 2025-01-15 | 85.900 | 85.920 | 84.900 | 84.950 | 84.161 | 51 |
| 2025-01-14 | 85.210 | 85.380 | 84.800 | 85.070 | 84.280 | 310 |
| 2025-01-13 | 85.410 | 85.440 | 84.760 | 84.760 | 83.973 | 142 |
| 2025-01-10 | 86.300 | 86.450 | 86.300 | 86.300 | 85.498 | 45 |
| 2025-01-09 | 87.700 | 87.720 | 87.090 | 87.090 | 86.281 | 4 |
| 2025-01-08 | 85.100 | 86.740 | 85.100 | 86.740 | 85.934 | 7 |
| 2025-01-07 | 86.900 | 87.390 | 84.150 | 84.150 | 83.368 | 3,351 |
| 2025-01-06 | 88.000 | 88.000 | 87.650 | 87.650 | 86.740 | 2 |
| 2025-01-03 | 87.900 | 87.930 | 87.900 | 87.930 | 87.017 | 6 |
| 2025-01-02 | 90.190 | 90.190 | 88.570 | 88.570 | 87.651 | 8 |
| 2024-12-30 | 88.920 | 88.920 | 88.920 | 88.920 | 87.997 | 5 |
| 2024-12-27 | 89.880 | 89.880 | 89.880 | 89.880 | 88.947 | 55 |
| 2024-12-26 | 89.570 | 90.270 | 89.570 | 90.270 | 89.333 | 278 |
| 2024-12-23 | 89.730 | 89.730 | 89.730 | 89.730 | 88.799 | 1 |
| 2024-12-20 | 89.210 | 89.210 | 89.210 | 89.210 | 88.284 | 22 |
| 2024-12-19 | 89.390 | 89.600 | 89.290 | 89.290 | 88.363 | 179 |
| 2024-12-18 | 93.620 | 93.620 | 93.620 | 93.620 | 92.648 | 550 |
| 2024-12-17 | 93.800 | 93.800 | 93.800 | 93.800 | 92.826 | 286 |
| 2024-12-16 | 91.520 | 91.520 | 91.520 | 91.520 | 90.570 | 0 |
| 2024-12-13 | 91.520 | 91.520 | 91.520 | 91.520 | 90.570 | 0 |
| 2024-12-12 | 91.520 | 91.520 | 91.520 | 91.520 | 90.570 | 3,229 |
| 2024-12-11 | 89.580 | 89.580 | 89.580 | 89.580 | 88.650 | 3 |
| 2024-12-10 | 88.360 | 88.360 | 88.360 | 88.360 | 87.443 | 0 |
| 2024-12-09 | 88.360 | 88.360 | 88.360 | 88.360 | 87.443 | 0 |
| 2024-12-06 | 88.360 | 88.360 | 88.360 | 88.360 | 87.443 | 0 |
| 2024-12-05 | 86.530 | 89.040 | 86.530 | 88.360 | 87.443 | 256 |
| 2024-12-04 | 87.940 | 88.290 | 87.940 | 88.290 | 87.374 | 35 |
| 2024-12-03 | 87.320 | 87.320 | 87.320 | 87.320 | 86.414 | 4 |
| 2024-12-02 | 87.840 | 87.880 | 87.030 | 87.320 | 86.414 | 182 |
| 2024-11-29 | 88.240 | 88.560 | 86.900 | 87.510 | 86.602 | 354 |
| 2024-11-28 | 85.460 | 85.460 | 85.460 | 85.460 | 84.573 | 4 |
| 2024-11-27 | 85.360 | 85.430 | 85.360 | 85.430 | 84.543 | 26 |
| 2024-11-26 | 84.800 | 84.800 | 84.200 | 84.200 | 83.326 | 4,563 |
| 2024-11-25 | 84.860 | 85.600 | 83.550 | 83.920 | 83.049 | 2,815 |
| 2024-11-22 | 87.030 | 87.030 | 84.780 | 84.780 | 83.900 | 286 |
| 2024-11-21 | 89.800 | 90.210 | 89.800 | 90.210 | 89.274 | 201 |
| 2024-11-19 | 84.470 | 84.780 | 84.300 | 84.780 | 83.900 | 302 |
| 2024-11-18 | 93.600 | 93.600 | 93.600 | 93.600 | 92.628 | 0 |
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.