Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 7,753.00 | 7,753.00 | 7,753.00 | 7,753.00 | 7,509.05 | 38 |
| 2023-03-21 | 7,843.82 | 7,843.82 | 7,843.82 | 7,843.82 | 7,597.01 | 0 |
| 2023-03-17 | 7,843.82 | 7,843.82 | 7,843.82 | 7,843.82 | 7,597.01 | 0 |
| 2023-03-16 | 7,843.82 | 7,843.82 | 7,843.82 | 7,843.82 | 7,597.01 | 198 |
| 2023-03-15 | 7,476.05 | 7,476.05 | 7,476.05 | 7,476.05 | 7,240.81 | 0 |
| 2023-03-14 | 7,476.05 | 7,476.05 | 7,476.05 | 7,476.05 | 7,240.81 | 642 |
| 2023-03-13 | 7,447.15 | 7,447.15 | 7,447.15 | 7,447.15 | 7,212.82 | 0 |
| 2023-03-10 | 7,447.15 | 7,447.15 | 7,447.15 | 7,447.15 | 7,212.82 | 0 |
| 2023-03-09 | 7,447.15 | 7,447.15 | 7,447.15 | 7,447.15 | 7,212.82 | 0 |
| 2023-03-08 | 7,447.15 | 7,447.15 | 7,447.15 | 7,447.15 | 7,212.82 | 0 |
| 2023-03-07 | 7,447.15 | 7,447.15 | 7,447.15 | 7,447.15 | 7,212.82 | 0 |
| 2023-03-06 | 7,447.15 | 7,447.15 | 7,447.15 | 7,447.15 | 7,212.82 | 3,530 |
| 2023-03-03 | 7,174.71 | 7,174.71 | 7,174.71 | 7,174.71 | 6,948.96 | 0 |
| 2023-03-02 | 7,174.71 | 7,174.71 | 7,174.71 | 7,174.71 | 6,948.96 | 611 |
| 2023-03-01 | 7,724.00 | 7,724.00 | 7,724.00 | 7,724.00 | 7,480.96 | 0 |
| 2023-02-28 | 7,724.00 | 7,724.00 | 7,724.00 | 7,724.00 | 7,480.96 | 0 |
| 2023-02-27 | 7,724.00 | 7,724.00 | 7,724.00 | 7,724.00 | 7,480.96 | 145 |
| 2023-02-24 | 7,598.00 | 7,598.00 | 7,598.00 | 7,598.00 | 7,358.93 | 0 |
| 2023-02-23 | 7,598.00 | 7,598.00 | 7,598.00 | 7,598.00 | 7,358.93 | 145 |
| 2023-02-22 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 0 |
| 2023-02-21 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 0 |
| 2023-02-20 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 0 |
| 2023-02-17 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 0 |
| 2023-02-16 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 0 |
| 2023-02-15 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 0 |
| 2023-02-14 | 7,807.03 | 7,807.03 | 7,807.03 | 7,807.03 | 7,561.38 | 286 |
| 2023-02-13 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-10 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-09 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-08 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-07 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-03 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-02 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 0 |
| 2023-02-01 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 7,540.04 | 11 |
| 2023-01-31 | 7,869.33 | 7,869.33 | 7,869.33 | 7,869.33 | 7,621.72 | 131 |
| 2023-01-30 | 7,700.13 | 7,700.13 | 7,700.13 | 7,700.13 | 7,457.84 | 0 |
| 2023-01-27 | 7,700.13 | 7,700.13 | 7,700.13 | 7,700.13 | 7,457.84 | 0 |
| 2023-01-26 | 7,700.13 | 7,700.13 | 7,700.13 | 7,700.13 | 7,457.84 | 219 |
| 2023-01-25 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-24 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-23 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-20 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-19 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-18 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-17 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-16 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-13 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-12 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-11 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-10 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-09 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,076.12 | 0 |
| 2023-01-06 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2023-01-05 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2023-01-04 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2023-01-03 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2023-01-02 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2022-12-30 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2022-12-29 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 0 |
| 2022-12-28 | 7,306.00 | 7,306.00 | 7,306.00 | 7,306.00 | 7,061.63 | 149 |
| 2022-12-27 | 7,368.96 | 7,368.96 | 7,368.96 | 7,368.96 | 7,122.49 | 2,614 |
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.