Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	9,460.00	9,586.11	9,460.00	9,586.11	9,361.86	139
2024-05-30	9,653.10	9,653.10	9,592.95	9,592.95	9,368.54	915
2024-05-29	10,156.45	10,156.45	10,146.70	10,146.70	9,909.33	586
2024-05-28	9,955.03	9,955.03	9,955.03	9,955.03	9,722.15	1,381
2024-05-27	11,157.00	11,157.00	11,157.00	11,157.00	10,896.00	0
2024-05-24	11,157.00	11,157.00	11,157.00	11,157.00	10,896.00	0
2024-05-23	11,157.00	11,157.00	11,157.00	11,157.00	10,896.00	0
2024-05-22	11,105.00	11,157.00	11,105.00	11,157.00	10,896.00	61
2024-05-21	11,103.50	11,103.50	11,103.50	11,103.50	10,843.75	12
2024-05-20	10,627.21	10,627.21	10,627.21	10,627.21	10,378.60	0
2024-05-17	10,627.21	10,627.21	10,627.21	10,627.21	10,378.60	0
2024-05-16	10,940.38	10,940.38	10,627.21	10,627.21	10,378.60	315
2024-05-15	10,850.00	10,962.00	10,850.00	10,962.00	10,705.56	19
2024-05-14	10,675.00	10,675.00	10,675.00	10,675.00	10,425.27	0
2024-05-13	10,675.00	10,675.00	10,675.00	10,675.00	10,425.27	0
2024-05-10	10,627.11	10,675.00	10,627.11	10,675.00	10,425.27	29
2024-05-09	10,585.00	10,585.00	10,585.00	10,585.00	10,337.38	6
2024-05-08	10,680.00	10,680.00	10,680.00	10,680.00	10,430.16	0
2024-05-07	10,680.00	10,680.00	10,680.00	10,680.00	10,430.16	0
2024-05-06	10,680.00	10,680.00	10,680.00	10,680.00	10,430.16	10
2024-05-03	10,667.00	10,667.00	10,667.00	10,667.00	10,417.46	9
2024-05-02	10,806.00	10,806.00	10,806.00	10,806.00	10,553.21	0
2024-04-30	10,806.00	10,806.00	10,806.00	10,806.00	10,553.21	6
2024-04-29	10,955.00	10,955.00	10,955.00	10,955.00	10,698.72	382
2024-04-26	10,917.00	10,980.00	10,911.19	10,980.00	10,723.14	535
2024-04-25	10,850.00	10,850.00	10,850.00	10,850.00	10,596.18	0
2024-04-24	10,850.00	10,850.00	10,850.00	10,850.00	10,596.18	15
2024-04-23	10,745.00	10,745.00	10,725.00	10,725.00	10,474.10	33
2024-04-22	10,360.00	10,360.00	10,360.00	10,360.00	10,117.64	350
2024-04-19	10,343.00	10,343.00	10,343.00	10,343.00	10,101.04	44
2024-04-18	10,440.00	10,440.00	10,440.00	10,440.00	10,195.77	0
2024-04-17	10,440.00	10,440.00	10,440.00	10,440.00	10,195.77	0
2024-04-16	10,440.00	10,440.00	10,440.00	10,440.00	10,195.77	9
2024-04-15	10,227.00	10,250.00	10,227.00	10,250.00	10,010.22	29
2024-04-12	10,327.52	10,327.52	10,327.52	10,327.52	10,085.92	197
2024-04-11	10,327.00	10,360.59	10,275.36	10,360.59	10,118.22	24
2024-04-10	10,519.03	10,519.03	10,519.03	10,519.03	10,272.95	0
2024-04-09	10,519.03	10,519.03	10,519.03	10,519.03	10,272.95	0
2024-04-08	10,519.03	10,519.03	10,519.03	10,519.03	10,258.58	32
2024-04-05	10,475.00	10,475.00	10,475.00	10,475.00	10,215.64	0
2024-04-04	10,145.60	10,475.00	10,145.60	10,475.00	10,215.64	34
2024-04-03	10,429.00	10,429.00	10,326.00	10,326.00	10,070.33	153
2024-04-02	10,405.00	10,405.00	10,405.00	10,405.00	10,147.37	1,385
2024-04-01	10,617.90	10,617.90	10,617.90	10,617.90	10,355.00	70
2024-03-27	10,686.01	10,686.01	10,686.01	10,686.01	10,421.43	0
2024-03-26	10,686.01	10,686.01	10,686.01	10,686.01	10,421.43	986
2024-03-25	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	0
2024-03-22	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	0
2024-03-21	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	0
2024-03-20	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	0
2024-03-19	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	0
2024-03-15	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	0
2024-03-14	10,866.61	10,866.61	10,866.61	10,866.61	10,597.55	806
2024-03-13	10,830.00	10,830.00	10,830.00	10,830.00	10,561.85	0
2024-03-12	10,830.00	10,830.00	10,830.00	10,830.00	10,561.85	0
2024-03-11	10,830.00	10,830.00	10,830.00	10,830.00	10,561.85	5
2024-03-08	10,920.11	10,920.11	10,920.11	10,920.11	10,649.73	2,000
2024-03-07	10,919.30	10,919.30	10,919.30	10,919.30	10,648.94	0
2024-03-06	10,919.30	10,919.30	10,919.30	10,919.30	10,648.94	19
2024-03-05	11,260.00	11,260.00	11,260.00	11,260.00	10,981.20	0

← NewerPage 11 of 21 · 1,258 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.