Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,110.00 | 6,110.00 | 5,967.00 | 5,998.94 | 5,998.94 | 2,338 |
| 2026-10-15 | 6,059.00 | 6,126.79 | 6,050.00 | 6,072.74 | 6,072.74 | 305 |
| 2026-10-14 | 5,700.00 | 5,749.99 | 5,620.00 | 5,742.25 | 5,742.25 | 96 |
| 2026-10-13 | 5,633.50 | 5,650.00 | 5,618.16 | 5,618.16 | 5,618.16 | 70 |
| 2026-10-12 | 5,628.00 | 5,655.50 | 5,588.00 | 5,588.00 | 5,588.00 | 75 |
| 2026-10-09 | 5,616.00 | 5,629.99 | 5,616.00 | 5,629.99 | 5,629.99 | 87 |
| 2026-10-08 | 5,408.99 | 5,408.99 | 5,374.00 | 5,374.00 | 5,374.00 | 59 |
| 2026-10-07 | 5,293.00 | 5,350.00 | 5,279.99 | 5,350.00 | 5,348.62 | 1,606 |
| 2026-10-06 | 5,151.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,188.66 | 122 |
| 2026-10-05 | 5,130.01 | 5,250.00 | 5,108.00 | 5,108.00 | 5,106.68 | 166 |
| 2026-10-02 | 5,119.00 | 5,119.00 | 5,083.92 | 5,085.52 | 5,061.92 | 43 |
| 2026-10-01 | 5,195.00 | 5,220.00 | 5,124.00 | 5,176.00 | 5,151.98 | 1,014 |
| 2026-09-30 | 4,929.00 | 4,998.99 | 4,929.00 | 4,977.74 | 4,954.64 | 1,028 |
| 2026-09-29 | 4,880.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,752.84 | 353 |
| 2026-09-28 | 4,700.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,797.63 | 63 |
| 2026-09-25 | 4,909.00 | 4,914.00 | 4,880.00 | 4,895.00 | 4,872.28 | 169 |
| 2026-09-24 | 5,042.01 | 5,110.00 | 4,904.00 | 4,915.00 | 4,892.19 | 1,124 |
| 2026-09-23 | 5,032.80 | 5,071.00 | 5,030.02 | 5,030.02 | 5,006.68 | 78 |
| 2026-09-22 | 5,358.00 | 5,358.00 | 4,990.00 | 5,052.38 | 5,028.93 | 2,876 |
| 2026-09-21 | 5,203.50 | 5,233.19 | 5,203.50 | 5,233.19 | 5,208.90 | 8,232 |
| 2026-09-18 | 5,290.00 | 5,290.00 | 5,190.00 | 5,225.00 | 5,200.75 | 1,508 |
| 2026-09-17 | 5,457.00 | 5,537.00 | 5,400.00 | 5,400.01 | 5,374.95 | 291 |
| 2026-09-15 | 5,670.77 | 5,800.00 | 5,670.77 | 5,800.00 | 5,773.08 | 1,020 |
| 2026-09-14 | 5,650.00 | 5,830.00 | 5,650.00 | 5,812.64 | 5,785.66 | 656 |
| 2026-09-11 | 5,469.59 | 5,469.59 | 5,335.00 | 5,454.58 | 5,429.27 | 90 |
| 2026-09-10 | 5,330.00 | 5,350.00 | 5,288.50 | 5,315.41 | 5,290.74 | 525 |
| 2026-09-09 | 5,400.00 | 5,400.00 | 5,288.50 | 5,288.50 | 5,263.96 | 206 |
| 2026-09-08 | 5,338.00 | 5,388.00 | 5,305.50 | 5,378.62 | 5,353.66 | 361 |
| 2026-09-07 | 5,603.73 | 5,603.73 | 5,603.73 | 5,603.73 | 5,577.72 | 0 |
| 2026-09-04 | 5,624.00 | 5,624.00 | 5,602.00 | 5,603.73 | 5,577.72 | 251 |
| 2026-09-03 | 5,956.02 | 6,110.00 | 5,800.00 | 5,800.00 | 5,773.08 | 1,507 |
| 2026-09-02 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,822.85 | 204 |
| 2026-09-01 | 5,966.23 | 6,030.00 | 5,959.99 | 5,980.00 | 5,952.25 | 238 |
| 2026-08-31 | 6,120.00 | 6,124.37 | 6,106.00 | 6,124.37 | 6,095.95 | 126 |
| 2026-08-28 | 5,950.00 | 6,075.00 | 5,950.00 | 6,075.00 | 6,046.81 | 347 |
| 2026-08-27 | 5,800.00 | 5,910.00 | 5,800.00 | 5,900.02 | 5,872.64 | 125 |
| 2026-08-26 | 5,800.00 | 5,865.60 | 5,766.00 | 5,842.76 | 5,815.64 | 435 |
| 2026-08-25 | 6,125.00 | 6,125.00 | 6,045.00 | 6,048.45 | 6,020.38 | 264 |
| 2026-08-24 | 6,220.00 | 6,310.00 | 6,220.00 | 6,295.00 | 6,265.79 | 123 |
| 2026-08-21 | 6,172.00 | 6,270.00 | 6,172.00 | 6,202.36 | 6,173.58 | 298 |
| 2026-08-20 | 6,140.00 | 6,179.00 | 6,136.00 | 6,179.00 | 6,150.32 | 9,220 |
| 2026-08-19 | 6,156.00 | 6,160.00 | 6,027.58 | 6,140.72 | 6,112.22 | 201 |
| 2026-08-18 | 5,720.00 | 6,033.00 | 5,720.00 | 6,014.71 | 5,986.80 | 173 |
| 2026-08-17 | 5,680.00 | 5,758.00 | 5,680.00 | 5,758.00 | 5,731.28 | 64 |
| 2026-08-14 | 6,064.58 | 6,064.58 | 5,890.00 | 5,898.00 | 5,870.63 | 155 |
| 2026-08-13 | 5,866.00 | 6,140.00 | 5,780.00 | 6,095.06 | 6,066.77 | 645 |
| 2026-08-12 | 5,710.99 | 5,710.99 | 5,650.00 | 5,671.99 | 5,645.67 | 73 |
| 2026-08-11 | 5,720.00 | 5,765.01 | 5,706.00 | 5,722.99 | 5,696.43 | 225 |
| 2026-08-10 | 5,646.00 | 5,728.00 | 5,646.00 | 5,710.00 | 5,683.50 | 564 |
| 2026-08-07 | 5,622.00 | 5,622.00 | 5,620.00 | 5,620.00 | 5,593.92 | 77 |
| 2026-08-06 | 5,489.68 | 5,516.00 | 5,489.68 | 5,516.00 | 5,490.40 | 1,032 |
| 2026-08-05 | 5,533.00 | 5,610.00 | 5,533.00 | 5,610.00 | 5,583.96 | 85 |
| 2026-08-04 | 5,530.00 | 5,549.00 | 5,526.43 | 5,549.00 | 5,523.25 | 287 |
| 2026-08-03 | 5,700.00 | 5,700.00 | 5,541.00 | 5,541.91 | 5,516.19 | 121 |
| 2026-07-31 | 5,470.00 | 5,470.00 | 5,466.00 | 5,466.00 | 5,440.63 | 54 |
| 2026-07-30 | 5,502.00 | 5,502.00 | 5,280.00 | 5,461.60 | 5,436.25 | 1,210 |
| 2026-07-29 | 5,560.00 | 5,845.00 | 5,560.00 | 5,831.87 | 5,804.80 | 481 |
| 2026-07-28 | 5,453.00 | 5,545.00 | 5,450.00 | 5,452.88 | 5,427.57 | 1,169 |
| 2026-07-27 | 5,380.00 | 5,400.00 | 5,339.00 | 5,350.00 | 5,325.17 | 293 |
| 2026-07-24 | 5,150.00 | 5,165.00 | 5,150.00 | 5,152.05 | 5,128.14 | 122 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 24.8291 MXN |
| 2026-07-09 | 21.0486 MXN |
| 2026-04-09 | 20.8866 MXN |
| 2026-01-09 | 21.5646 MXN |
| 2025-10-09 | 22.0374 MXN |
| 2025-07-10 | 19.4236 MXN |
| 2025-04-10 | 21.2865 MXN |
| 2025-01-10 | 21.5311 MXN |
| 2024-10-10 | 20.2935 MXN |
| 2024-07-10 | 16.0587 MXN |
| 2024-04-09 | 14.7159 MXN |
| 2024-01-09 | 15.2573 MXN |
| 2023-10-05 | 16.3904 MXN |
| 2023-07-07 | 13.3522 MXN |
| 2023-04-05 | 14.3224 MXN |
| 2023-01-09 | 14.9530 MXN |
| 2022-10-06 | 15.6655 MXN |
| 2022-07-08 | 13.8788 MXN |
| 2022-04-08 | 13.6731 MXN |
| 2022-01-07 | 13.9001 MXN |
| 2021-10-07 | 14.0189 MXN |
| 2021-07-09 | 11.7288 MXN |
| 2021-04-09 | 11.8953 MXN |
| 2021-01-08 | 11.7649 MXN |
| 2020-10-08 | 12.6484 MXN |
| 2020-07-09 | 12.0278 MXN |
| 2020-04-09 | 12.4261 MXN |
| 2020-01-09 | 9.9788 MXN |
| 2019-10-09 | 0.5300 MXN |
| 2019-07-09 | 0.4700 MXN |
| 2019-04-09 | 0.4700 MXN |
| 2019-01-09 | 0.4700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.