Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 7,645.23 | 7,645.23 | 7,645.23 | 7,645.23 | 7,418.01 | 0 |
| 2023-06-16 | 7,645.23 | 7,645.23 | 7,645.23 | 7,645.23 | 7,418.01 | 0 |
| 2023-06-15 | 7,645.23 | 7,645.23 | 7,645.23 | 7,645.23 | 7,418.01 | 0 |
| 2023-06-14 | 7,645.23 | 7,645.23 | 7,645.23 | 7,645.23 | 7,418.01 | 300 |
| 2023-06-13 | 7,693.39 | 7,693.39 | 7,693.39 | 7,693.39 | 7,464.74 | 422 |
| 2023-06-12 | 7,666.00 | 7,666.00 | 7,666.00 | 7,666.00 | 7,438.16 | 100 |
| 2023-06-09 | 7,428.48 | 7,428.48 | 7,428.48 | 7,428.48 | 7,207.70 | 281 |
| 2023-06-08 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,218.88 | 15 |
| 2023-06-07 | 7,391.00 | 7,391.00 | 7,391.00 | 7,391.00 | 7,171.33 | 123 |
| 2023-06-06 | 7,861.00 | 7,894.27 | 7,804.00 | 7,804.00 | 7,572.06 | 226 |
| 2023-06-05 | 7,471.05 | 7,471.05 | 7,471.05 | 7,471.05 | 7,249.01 | 0 |
| 2023-06-02 | 7,471.05 | 7,471.05 | 7,471.05 | 7,471.05 | 7,249.01 | 0 |
| 2023-06-01 | 7,471.05 | 7,471.05 | 7,471.05 | 7,471.05 | 7,249.01 | 381 |
| 2023-05-31 | 7,476.00 | 7,476.00 | 7,476.00 | 7,476.00 | 7,253.81 | 0 |
| 2023-05-30 | 7,476.00 | 7,476.00 | 7,476.00 | 7,476.00 | 7,253.81 | 0 |
| 2023-05-29 | 7,476.00 | 7,476.00 | 7,476.00 | 7,476.00 | 7,253.81 | 0 |
| 2023-05-26 | 7,476.00 | 7,476.00 | 7,476.00 | 7,476.00 | 7,253.81 | 1,906 |
| 2023-05-25 | 7,333.00 | 7,333.00 | 7,333.00 | 7,333.00 | 7,115.06 | 998 |
| 2023-05-24 | 7,432.00 | 7,432.00 | 7,384.00 | 7,384.00 | 7,164.54 | 272 |
| 2023-05-23 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-22 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-19 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-18 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-17 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-16 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-15 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-12 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-10 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-09 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-08 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-05 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 0 |
| 2023-05-04 | 7,593.11 | 7,593.11 | 7,593.11 | 7,593.11 | 7,367.44 | 143 |
| 2023-05-03 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-05-02 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-28 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-27 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-26 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-25 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-24 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-21 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 0 |
| 2023-04-20 | 8,085.00 | 8,085.00 | 8,085.00 | 8,085.00 | 7,844.71 | 19 |
| 2023-04-19 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,645.80 | 0 |
| 2023-04-18 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,645.80 | 0 |
| 2023-04-17 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,645.80 | 0 |
| 2023-04-14 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,645.80 | 0 |
| 2023-04-13 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,645.80 | 882 |
| 2023-04-12 | 7,991.71 | 7,991.71 | 7,991.71 | 7,991.71 | 7,754.19 | 0 |
| 2023-04-11 | 7,991.71 | 7,991.71 | 7,991.71 | 7,991.71 | 7,754.19 | 450 |
| 2023-04-10 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | 7,729.25 | 0 |
| 2023-04-05 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | 7,729.25 | 0 |
| 2023-04-04 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | 7,715.35 | 0 |
| 2023-04-03 | 7,966.00 | 7,966.00 | 7,966.00 | 7,966.00 | 7,715.35 | 920 |
| 2023-03-31 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 0 |
| 2023-03-30 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 0 |
| 2023-03-29 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 0 |
| 2023-03-28 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 0 |
| 2023-03-27 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 0 |
| 2023-03-24 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 0 |
| 2023-03-23 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 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.