Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 7,427.44 | 7,427.44 | 7,427.44 | 7,427.44 | 7,179.01 | 0 |
| 2022-12-23 | 7,390.49 | 7,427.44 | 7,390.49 | 7,427.44 | 7,179.01 | 610 |
| 2022-12-22 | 7,419.20 | 7,419.20 | 7,419.20 | 7,419.20 | 7,171.05 | 500 |
| 2022-12-21 | 7,745.19 | 7,745.19 | 7,745.19 | 7,745.19 | 7,486.13 | 660 |
| 2022-12-20 | 7,620.34 | 7,620.34 | 7,620.34 | 7,620.34 | 7,365.46 | 0 |
| 2022-12-19 | 7,620.34 | 7,620.34 | 7,620.34 | 7,620.34 | 7,365.46 | 0 |
| 2022-12-16 | 7,620.34 | 7,620.34 | 7,620.34 | 7,620.34 | 7,365.46 | 523 |
| 2022-12-15 | 7,667.11 | 7,667.11 | 7,667.11 | 7,667.11 | 7,410.66 | 0 |
| 2022-12-14 | 7,667.11 | 7,667.11 | 7,667.11 | 7,667.11 | 7,410.66 | 0 |
| 2022-12-13 | 7,667.11 | 7,667.11 | 7,667.11 | 7,667.11 | 7,410.66 | 0 |
| 2022-12-09 | 7,667.11 | 7,667.11 | 7,667.11 | 7,667.11 | 7,410.66 | 0 |
| 2022-12-08 | 7,667.11 | 7,667.11 | 7,667.11 | 7,667.11 | 7,410.66 | 0 |
| 2022-12-07 | 7,667.11 | 7,667.11 | 7,667.11 | 7,667.11 | 7,410.66 | 200 |
| 2022-12-06 | 7,774.92 | 7,774.92 | 7,774.92 | 7,774.92 | 7,514.87 | 0 |
| 2022-12-05 | 7,774.92 | 7,774.92 | 7,774.92 | 7,774.92 | 7,514.87 | 471 |
| 2022-12-02 | 7,318.00 | 7,318.00 | 7,318.00 | 7,318.00 | 7,073.23 | 0 |
| 2022-12-01 | 7,318.00 | 7,318.00 | 7,318.00 | 7,318.00 | 7,073.23 | 0 |
| 2022-11-30 | 7,318.00 | 7,318.00 | 7,318.00 | 7,318.00 | 7,073.23 | 0 |
| 2022-11-29 | 7,318.00 | 7,318.00 | 7,318.00 | 7,318.00 | 7,073.23 | 7 |
| 2022-11-28 | 7,670.04 | 7,670.04 | 7,670.04 | 7,670.04 | 7,413.50 | 0 |
| 2022-11-25 | 7,670.04 | 7,670.04 | 7,670.04 | 7,670.04 | 7,413.50 | 0 |
| 2022-11-24 | 7,670.04 | 7,670.04 | 7,670.04 | 7,670.04 | 7,413.50 | 0 |
| 2022-11-23 | 7,670.04 | 7,670.04 | 7,670.04 | 7,670.04 | 7,413.50 | 328 |
| 2022-11-22 | 7,354.57 | 7,354.57 | 7,354.57 | 7,354.57 | 7,108.58 | 0 |
| 2022-11-18 | 7,354.57 | 7,354.57 | 7,354.57 | 7,354.57 | 7,108.58 | 851 |
| 2022-11-17 | 7,856.12 | 7,856.12 | 7,856.12 | 7,856.12 | 7,593.35 | 0 |
| 2022-11-16 | 7,856.12 | 7,856.12 | 7,856.12 | 7,856.12 | 7,593.35 | 0 |
| 2022-11-15 | 7,856.12 | 7,856.12 | 7,856.12 | 7,856.12 | 7,593.35 | 0 |
| 2022-11-14 | 7,856.12 | 7,856.12 | 7,856.12 | 7,856.12 | 7,593.35 | 0 |
| 2022-11-11 | 7,856.12 | 7,856.12 | 7,856.12 | 7,856.12 | 7,593.35 | 1,100 |
| 2022-11-10 | 7,245.33 | 7,245.33 | 7,245.33 | 7,245.33 | 7,002.99 | 0 |
| 2022-11-09 | 7,245.33 | 7,245.33 | 7,245.33 | 7,245.33 | 7,002.99 | 212 |
| 2022-11-08 | 7,840.12 | 7,840.12 | 7,840.12 | 7,840.12 | 7,577.89 | 0 |
| 2022-11-07 | 7,840.12 | 7,840.12 | 7,840.12 | 7,840.12 | 7,577.89 | 0 |
| 2022-11-04 | 7,840.12 | 7,840.12 | 7,840.12 | 7,840.12 | 7,577.89 | 0 |
| 2022-11-03 | 7,840.12 | 7,840.12 | 7,840.12 | 7,840.12 | 7,577.89 | 0 |
| 2022-11-01 | 7,840.12 | 7,840.12 | 7,840.12 | 7,840.12 | 7,577.89 | 621 |
| 2022-10-31 | 8,360.51 | 8,360.51 | 8,360.51 | 8,360.51 | 8,080.87 | 0 |
| 2022-10-28 | 8,360.51 | 8,360.51 | 8,360.51 | 8,360.51 | 8,080.87 | 310 |
| 2022-10-27 | 8,395.56 | 8,395.56 | 8,395.56 | 8,395.56 | 8,114.75 | 86 |
| 2022-10-26 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,906.40 | 0 |
| 2022-10-25 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,906.40 | 0 |
| 2022-10-24 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,906.40 | 0 |
| 2022-10-21 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,906.40 | 0 |
| 2022-10-20 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,906.40 | 0 |
| 2022-10-19 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 7,906.40 | 43 |
| 2022-10-18 | 8,041.04 | 8,041.04 | 8,041.04 | 8,041.04 | 7,772.09 | 0 |
| 2022-10-17 | 8,041.04 | 8,041.04 | 8,041.04 | 8,041.04 | 7,772.09 | 194 |
| 2022-10-14 | 7,695.75 | 7,695.75 | 7,695.75 | 7,695.75 | 7,438.35 | 178 |
| 2022-10-13 | 7,901.03 | 7,901.03 | 7,901.03 | 7,901.03 | 7,636.76 | 80 |
| 2022-10-12 | 7,892.60 | 7,892.60 | 7,892.60 | 7,892.60 | 7,628.61 | 0 |
| 2022-10-11 | 7,892.60 | 7,892.60 | 7,892.60 | 7,892.60 | 7,628.61 | 0 |
| 2022-10-10 | 7,892.60 | 7,892.60 | 7,892.60 | 7,892.60 | 7,628.61 | 0 |
| 2022-10-07 | 7,892.60 | 7,892.60 | 7,892.60 | 7,892.60 | 7,628.61 | 1,645 |
| 2022-10-06 | 8,208.56 | 8,208.56 | 8,208.56 | 8,208.56 | 7,934.00 | 0 |
| 2022-10-05 | 8,208.56 | 8,208.56 | 8,208.56 | 8,208.56 | 7,918.86 | 0 |
| 2022-10-04 | 8,208.56 | 8,208.56 | 8,208.56 | 8,208.56 | 7,918.86 | 359 |
| 2022-10-03 | 8,242.36 | 8,242.36 | 8,242.36 | 8,242.36 | 7,951.47 | 0 |
| 2022-09-30 | 8,242.36 | 8,242.36 | 8,242.36 | 8,242.36 | 7,951.47 | 0 |
| 2022-09-29 | 8,242.36 | 8,242.36 | 8,242.36 | 8,242.36 | 7,951.47 | 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.