Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.240	38.240	38.040	38.040	38.040	1,744
2026-10-20	38.850	38.850	38.040	38.120	38.120	949
2026-10-19	37.080	37.440	37.080	37.440	37.440	536
2026-10-16	37.240	37.800	37.240	37.400	37.400	1,649
2026-10-15	36.000	38.150	36.000	38.150	38.150	4,529
2026-10-14	34.350	35.630	34.350	35.560	35.560	5,918
2026-10-13	35.310	35.350	34.960	35.250	35.250	1,595
2026-10-09	34.410	34.860	34.200	34.310	34.310	1,065
2026-10-08	34.070	34.510	33.590	34.510	34.510	554
2026-10-07	33.200	33.940	33.050	33.940	33.940	213
2026-10-06	34.040	34.040	32.230	32.890	32.777	22,223
2026-10-05	32.400	35.990	32.000	35.990	35.866	4,631
2026-10-02	33.800	33.800	32.520	32.520	32.408	301
2026-10-01	33.690	34.020	33.480	33.660	33.544	780
2026-09-30	31.730	32.400	31.730	32.400	32.400	12,146
2026-09-29	32.000	32.640	31.320	32.640	32.640	2,930
2026-09-28	32.250	33.190	31.200	33.190	33.190	1,658
2026-09-25	32.550	32.670	32.500	32.630	32.630	3,977
2026-09-24	33.890	34.080	32.700	32.760	32.760	4,543
2026-09-23	33.840	33.970	33.480	33.860	33.860	2,008
2026-09-22	36.150	36.160	33.540	33.840	33.840	2,192
2026-09-21	35.390	35.390	34.330	35.340	35.340	1,794
2026-09-18	37.000	37.000	35.350	35.490	35.490	1,271
2026-09-17	37.390	37.800	36.640	36.860	36.860	937
2026-09-16	38.200	38.330	37.150	37.160	37.160	836
2026-09-15	40.050	40.500	38.600	40.500	40.500	797
2026-09-14	38.500	40.040	38.500	39.650	39.650	1,954
2026-09-11	36.680	37.560	36.680	37.560	37.560	2,011
2026-09-10	36.820	36.820	36.170	36.170	36.170	2,786
2026-09-09	36.550	36.550	36.470	36.470	36.470	591
2026-09-08	38.550	38.550	36.200	38.000	38.000	17,592
2026-09-04	39.450	39.450	38.600	38.750	38.750	19,422
2026-09-03	40.510	41.900	40.300	40.300	40.300	13,536
2026-09-02	40.400	40.400	39.370	39.880	39.880	2,294
2026-09-01	41.300	41.300	40.430	40.470	40.470	44,487
2026-08-31	42.370	42.700	41.960	42.200	42.200	17,609
2026-08-28	40.690	42.190	40.690	42.190	42.190	466
2026-08-27	41.110	41.120	40.800	40.810	40.810	1,626
2026-08-26	38.000	41.000	36.830	40.400	40.400	14,507
2026-08-25	42.560	42.780	38.000	38.000	38.000	3,245
2026-08-24	43.010	43.450	43.010	43.450	43.450	1,060
2026-08-21	43.250	43.710	42.370	42.990	42.990	16,074
2026-08-20	42.500	43.200	42.280	42.930	42.930	3,232
2026-08-19	42.670	42.750	42.530	42.640	42.640	1,067
2026-08-18	41.270	42.040	41.270	41.790	41.790	1,761
2026-08-17	41.050	41.050	39.350	39.870	39.870	1,550
2026-08-14	42.710	43.060	41.050	41.060	41.060	6,433
2026-08-13	40.360	42.570	39.720	42.480	42.480	763
2026-08-12	38.840	39.070	38.690	39.070	39.070	1,199
2026-08-11	39.400	39.480	39.120	39.470	39.470	753
2026-08-10	38.320	38.800	38.300	38.720	38.720	383
2026-08-07	37.490	38.800	37.490	37.700	37.700	1,122
2026-08-06	37.990	37.990	36.780	37.430	37.430	1,743
2026-08-05	37.610	38.210	37.250	38.210	38.210	1,079
2026-08-04	35.400	37.640	35.400	37.640	37.640	626
2026-08-03	37.500	38.000	36.890	37.090	37.090	2,956
2026-07-31	36.060	36.540	36.060	36.540	36.540	1,578
2026-07-30	39.090	39.090	35.100	36.200	36.200	3,298
2026-07-29	37.200	39.000	37.200	38.700	38.700	1,517
2026-07-28	37.000	37.000	36.250	36.250	36.250	416

Page 1 of 5 · 249 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.