Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 9,764.64 | 9,764.64 | 9,764.64 | 9,764.64 | 9,490.99 | 0 |
| 2023-09-07 | 9,764.64 | 9,764.64 | 9,764.64 | 9,764.64 | 9,490.99 | 724 |
| 2023-09-06 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 0 |
| 2023-09-05 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 0 |
| 2023-09-04 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 0 |
| 2023-09-01 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 0 |
| 2023-08-31 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 0 |
| 2023-08-30 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 0 |
| 2023-08-29 | 8,987.73 | 8,987.73 | 8,987.73 | 8,987.73 | 8,735.86 | 536 |
| 2023-08-28 | 8,387.51 | 8,387.51 | 8,387.51 | 8,387.51 | 8,152.46 | 0 |
| 2023-08-25 | 8,387.51 | 8,387.51 | 8,387.51 | 8,387.51 | 8,152.46 | 23 |
| 2023-08-24 | 8,376.11 | 8,380.00 | 8,370.00 | 8,377.57 | 8,142.80 | 209 |
| 2023-08-23 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,417.31 | 0 |
| 2023-08-22 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,417.31 | 0 |
| 2023-08-21 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,417.31 | 0 |
| 2023-08-18 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,417.31 | 0 |
| 2023-08-17 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,417.31 | 0 |
| 2023-08-16 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,417.31 | 0 |
| 2023-08-15 | 8,665.00 | 8,665.00 | 8,660.00 | 8,660.00 | 8,417.31 | 83 |
| 2023-08-14 | 8,521.06 | 8,521.06 | 8,521.06 | 8,521.06 | 8,282.26 | 0 |
| 2023-08-11 | 8,521.06 | 8,521.06 | 8,521.06 | 8,521.06 | 8,282.26 | 0 |
| 2023-08-10 | 8,521.06 | 8,521.06 | 8,521.06 | 8,521.06 | 8,282.26 | 139 |
| 2023-08-09 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-08-08 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-08-07 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-08-04 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-08-03 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 7 |
| 2023-08-02 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-08-01 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-07-31 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 0 |
| 2023-07-28 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 8,291.93 | 152 |
| 2023-07-27 | 8,353.03 | 8,353.03 | 8,353.03 | 8,353.03 | 8,118.94 | 0 |
| 2023-07-26 | 8,353.03 | 8,353.03 | 8,353.03 | 8,353.03 | 8,118.94 | 0 |
| 2023-07-25 | 8,353.03 | 8,353.03 | 8,353.03 | 8,353.03 | 8,118.94 | 0 |
| 2023-07-24 | 8,353.03 | 8,353.03 | 8,353.03 | 8,353.03 | 8,118.94 | 0 |
| 2023-07-21 | 8,355.03 | 8,355.03 | 8,353.03 | 8,353.03 | 8,118.94 | 265 |
| 2023-07-20 | 8,319.00 | 8,319.00 | 8,319.00 | 8,319.00 | 8,085.87 | 0 |
| 2023-07-19 | 8,319.00 | 8,319.00 | 8,319.00 | 8,319.00 | 8,085.87 | 0 |
| 2023-07-18 | 8,319.00 | 8,319.00 | 8,319.00 | 8,319.00 | 8,085.87 | 85 |
| 2023-07-17 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,668.89 | 0 |
| 2023-07-14 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,668.89 | 0 |
| 2023-07-13 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,668.89 | 0 |
| 2023-07-12 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,668.89 | 0 |
| 2023-07-11 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,668.89 | 21 |
| 2023-07-10 | 7,750.19 | 7,750.19 | 7,750.19 | 7,750.19 | 7,533.00 | 0 |
| 2023-07-07 | 7,750.19 | 7,750.19 | 7,750.19 | 7,750.19 | 7,533.00 | 980 |
| 2023-07-06 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,422.64 | 0 |
| 2023-07-05 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,422.64 | 0 |
| 2023-07-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,422.64 | 0 |
| 2023-07-03 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,422.64 | 27 |
| 2023-06-30 | 7,897.58 | 7,897.58 | 7,897.58 | 7,897.58 | 7,662.86 | 80 |
| 2023-06-29 | 7,811.00 | 7,811.00 | 7,740.00 | 7,740.00 | 7,509.96 | 34 |
| 2023-06-28 | 7,772.24 | 7,772.24 | 7,772.24 | 7,772.24 | 7,541.24 | 747 |
| 2023-06-27 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | 7,555.57 | 0 |
| 2023-06-26 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | 7,555.57 | 0 |
| 2023-06-23 | 7,794.80 | 7,794.80 | 7,747.00 | 7,787.00 | 7,555.57 | 214 |
| 2023-06-22 | 7,742.20 | 7,742.20 | 7,742.20 | 7,742.20 | 7,512.10 | 0 |
| 2023-06-21 | 7,742.20 | 7,742.20 | 7,742.20 | 7,742.20 | 7,512.10 | 289 |
| 2023-06-20 | 7,645.23 | 7,645.23 | 7,645.23 | 7,645.23 | 7,418.01 | 0 |
| 2023-06-19 | 7,645.23 | 7,645.23 | 7,645.23 | 7,645.23 | 7,418.01 | 0 |
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.