Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11,260.00	11,260.00	11,260.00	11,260.00	10,981.20	9
2024-03-01	11,326.00	11,326.00	11,326.00	11,326.00	11,045.57	0
2024-02-29	11,326.00	11,326.00	11,326.00	11,326.00	11,045.57	0
2024-02-28	11,326.00	11,326.00	11,326.00	11,326.00	11,045.57	7
2024-02-27	10,781.53	10,781.53	10,781.53	10,781.53	10,514.58	0
2024-02-26	10,781.53	10,781.53	10,781.53	10,781.53	10,514.58	0
2024-02-23	10,781.53	10,781.53	10,781.53	10,781.53	10,514.58	0
2024-02-22	10,781.53	10,781.53	10,781.53	10,781.53	10,514.58	0
2024-02-21	10,781.53	10,781.53	10,781.53	10,781.53	10,514.58	66
2024-02-20	10,987.17	10,987.17	10,987.17	10,987.17	10,715.13	192
2024-02-19	11,190.00	11,190.00	11,190.00	11,190.00	10,912.94	0
2024-02-16	11,190.00	11,190.00	11,190.00	11,190.00	10,912.94	0
2024-02-15	11,190.00	11,190.00	11,190.00	11,190.00	10,912.94	0
2024-02-14	10,977.00	11,190.00	10,931.11	11,190.00	10,912.94	35
2024-02-13	11,164.03	11,164.03	11,164.03	11,164.03	10,887.61	0
2024-02-12	11,164.03	11,164.03	11,164.03	11,164.03	10,887.61	0
2024-02-09	11,164.03	11,164.03	11,164.03	11,164.03	10,887.61	0
2024-02-08	11,164.03	11,164.03	11,164.03	11,164.03	10,887.61	17
2024-02-07	11,109.00	11,109.00	11,109.00	11,109.00	10,833.94	0
2024-02-06	11,109.00	11,109.00	11,109.00	11,109.00	10,833.94	0
2024-02-02	11,109.00	11,109.00	11,109.00	11,109.00	10,833.94	0
2024-02-01	11,109.00	11,109.00	11,109.00	11,109.00	10,833.94	0
2024-01-31	11,109.00	11,109.00	11,109.00	11,109.00	10,833.94	0
2024-01-30	11,109.00	11,109.00	11,109.00	11,109.00	10,833.94	56
2024-01-29	11,018.66	11,018.66	11,018.66	11,018.66	10,745.84	0
2024-01-26	11,018.66	11,018.66	11,018.66	11,018.66	10,745.84	142
2024-01-25	11,087.91	11,087.91	11,087.91	11,087.91	10,813.38	0
2024-01-24	11,087.91	11,087.91	11,087.91	11,087.91	10,813.38	5
2024-01-23	10,800.00	10,800.00	10,800.00	10,800.00	10,532.59	11
2024-01-22	10,410.00	10,410.00	10,410.00	10,410.00	10,152.25	0
2024-01-19	10,410.00	10,410.00	10,410.00	10,410.00	10,152.25	0
2024-01-18	10,410.00	10,410.00	10,410.00	10,410.00	10,152.25	14
2024-01-17	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-16	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-15	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-12	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-11	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-10	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-09	9,970.00	9,970.00	9,970.00	9,970.00	9,723.14	0
2024-01-08	9,970.00	9,970.00	9,970.00	9,970.00	9,708.26	0
2024-01-05	9,970.00	9,970.00	9,970.00	9,970.00	9,708.26	9
2024-01-04	10,034.19	10,034.19	10,023.90	10,023.90	9,760.75	145
2024-01-03	10,611.23	10,611.23	10,611.23	10,611.23	10,332.66	0
2024-01-02	10,611.23	10,611.23	10,611.23	10,611.23	10,332.66	0
2023-12-29	10,611.23	10,611.23	10,611.23	10,611.23	10,332.66	6
2023-12-28	10,611.60	10,611.60	10,611.60	10,611.60	10,333.02	0
2023-12-27	10,611.60	10,611.60	10,611.60	10,611.60	10,333.02	0
2023-12-26	10,611.60	10,611.60	10,611.60	10,611.60	10,333.02	0
2023-12-22	10,561.10	10,621.10	10,561.10	10,611.60	10,333.02	350
2023-12-21	10,607.22	10,607.22	10,607.22	10,607.22	10,328.76	0
2023-12-20	10,673.11	10,673.11	10,607.22	10,607.22	10,328.76	361
2023-12-19	10,575.00	10,575.00	10,552.00	10,552.00	10,274.99	21
2023-12-18	10,583.00	10,583.00	10,563.00	10,563.00	10,285.70	98
2023-12-15	9,977.98	9,977.98	9,977.98	9,977.98	9,716.04	0
2023-12-14	9,977.98	9,977.98	9,977.98	9,977.98	9,716.04	0
2023-12-13	9,977.98	9,977.98	9,977.98	9,977.98	9,716.04	0
2023-12-11	9,977.98	9,977.98	9,977.98	9,977.98	9,716.04	0
2023-12-08	9,928.34	9,977.98	9,928.34	9,977.98	9,716.04	745
2023-12-07	9,918.53	9,918.53	9,918.53	9,918.53	9,658.15	8
2023-12-06	9,945.36	9,945.36	9,945.36	9,945.36	9,684.27	0

← NewerPage 12 of 22 · 1,262 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.