Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9,945.36	9,945.36	9,945.36	9,945.36	9,684.27	0
2023-12-04	9,959.74	9,959.74	9,945.36	9,945.36	9,684.27	52
2023-12-01	9,877.00	9,877.00	9,877.00	9,877.00	9,617.71	0
2023-11-30	9,877.00	9,877.00	9,877.00	9,877.00	9,617.71	171
2023-11-29	10,039.80	10,039.80	10,039.80	10,039.80	9,776.23	13
2023-11-28	9,666.00	9,713.83	9,666.00	9,713.83	9,458.82	1,052
2023-11-27	9,600.11	9,635.02	9,600.11	9,635.02	9,382.08	146
2023-11-24	9,671.86	9,671.86	9,671.86	9,671.86	9,417.95	0
2023-11-23	9,671.86	9,671.86	9,671.86	9,671.86	9,417.95	0
2023-11-22	9,671.86	9,671.86	9,671.86	9,671.86	9,417.95	0
2023-11-21	9,644.55	9,671.86	9,644.55	9,671.86	9,417.95	881
2023-11-17	9,542.11	9,542.11	9,542.11	9,542.11	9,291.61	10
2023-11-16	9,634.81	9,634.81	9,634.81	9,634.81	9,381.87	0
2023-11-15	9,634.81	9,634.81	9,634.81	9,634.81	9,381.87	0
2023-11-14	9,634.81	9,634.81	9,634.81	9,634.81	9,381.87	400
2023-11-13	9,319.13	9,319.13	9,319.13	9,319.13	9,074.48	0
2023-11-10	9,319.13	9,319.13	9,319.13	9,319.13	9,074.48	49
2023-11-09	9,193.11	9,193.11	9,193.11	9,193.11	8,951.77	100
2023-11-08	9,045.00	9,150.20	9,001.00	9,150.20	8,909.99	153
2023-11-07	9,004.00	9,004.00	8,988.00	8,988.90	8,752.92	446
2023-11-06	8,699.91	8,699.91	8,699.91	8,699.91	8,471.52	8,149
2023-11-03	8,805.11	8,805.11	8,805.11	8,805.11	8,573.96	0
2023-11-01	8,805.11	8,805.11	8,805.11	8,805.11	8,573.96	0
2023-10-31	8,805.11	8,805.11	8,805.11	8,805.11	8,573.96	0
2023-10-30	8,805.11	8,805.11	8,805.11	8,805.11	8,573.96	231
2023-10-27	8,675.66	8,675.66	8,675.66	8,675.66	8,447.90	47
2023-10-26	9,223.54	9,223.54	9,223.54	9,223.54	8,981.40	0
2023-10-25	9,223.54	9,223.54	9,223.54	9,223.54	8,981.40	0
2023-10-24	9,223.54	9,223.54	9,223.54	9,223.54	8,981.40	325
2023-10-23	9,256.44	9,256.44	9,256.44	9,256.44	9,013.44	0
2023-10-20	9,256.44	9,256.44	9,256.44	9,256.44	9,013.44	200
2023-10-19	9,707.21	9,707.21	9,707.21	9,707.21	9,452.37	0
2023-10-18	9,707.21	9,707.21	9,707.21	9,707.21	9,452.37	0
2023-10-17	9,707.21	9,707.21	9,707.21	9,707.21	9,452.37	651
2023-10-16	9,817.11	9,817.11	9,817.11	9,817.11	9,559.39	0
2023-10-13	9,817.11	9,817.11	9,817.11	9,817.11	9,559.39	0
2023-10-12	9,800.00	9,817.11	9,800.00	9,817.11	9,559.39	18
2023-10-11	9,723.53	9,723.53	9,723.53	9,723.53	9,468.27	0
2023-10-10	9,720.00	9,723.53	9,720.00	9,723.53	9,468.27	385
2023-10-09	9,700.00	9,700.00	9,700.00	9,700.00	9,445.35	13
2023-10-06	9,007.11	9,007.11	9,007.11	9,007.11	8,770.65	0
2023-10-05	9,007.11	9,007.11	9,007.11	9,007.11	8,770.65	0
2023-10-04	9,007.11	9,007.11	9,007.11	9,007.11	8,754.69	0
2023-10-03	9,007.11	9,007.11	9,007.11	9,007.11	8,754.69	0
2023-10-02	9,007.11	9,007.11	9,007.11	9,007.11	8,754.69	2,100
2023-09-29	8,786.87	8,786.87	8,786.87	8,786.87	8,540.63	0
2023-09-28	8,786.87	8,786.87	8,786.87	8,786.87	8,540.63	0
2023-09-27	8,786.87	8,786.87	8,786.87	8,786.87	8,540.63	0
2023-09-26	8,786.87	8,786.87	8,786.87	8,786.87	8,540.63	9
2023-09-25	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	0
2023-09-22	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	0
2023-09-21	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	0
2023-09-20	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	0
2023-09-19	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	0
2023-09-18	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	0
2023-09-15	9,183.00	9,183.00	9,183.00	9,183.00	8,925.65	58
2023-09-14	9,764.64	9,764.64	9,764.64	9,764.64	9,490.99	0
2023-09-13	9,764.64	9,764.64	9,764.64	9,764.64	9,490.99	0
2023-09-12	9,764.64	9,764.64	9,764.64	9,764.64	9,490.99	0
2023-09-11	9,764.64	9,764.64	9,764.64	9,764.64	9,490.99	0

← NewerPage 13 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.