Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	8,242.36	8,242.36	8,242.36	8,242.36	7,951.47	224
2022-09-27	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-26	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-23	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-22	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-21	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-20	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-19	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-15	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-14	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	0
2022-09-13	8,682.80	8,682.80	8,682.80	8,682.80	8,376.37	188
2022-09-12	9,002.12	9,002.12	9,002.12	9,002.12	8,684.42	399
2022-09-09	8,433.20	8,433.20	8,433.20	8,433.20	8,135.58	0
2022-09-08	8,433.20	8,433.20	8,433.20	8,433.20	8,135.58	0
2022-09-07	8,433.20	8,433.20	8,433.20	8,433.20	8,135.58	0
2022-09-06	8,379.00	8,433.20	8,379.00	8,433.20	8,135.58	1,137
2022-09-05	8,582.59	8,582.59	8,582.59	8,582.59	8,279.69	0
2022-09-02	8,582.59	8,582.59	8,582.59	8,582.59	8,279.69	0
2022-09-01	8,582.59	8,582.59	8,582.59	8,582.59	8,279.69	484
2022-08-31	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-30	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-29	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-26	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-25	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-24	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-23	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-22	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-19	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-18	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-17	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-16	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-15	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-12	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-11	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-10	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-09	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-08	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-05	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-04	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	0
2022-08-03	9,500.00	9,500.00	9,500.00	9,500.00	9,164.73	10
2022-08-02	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	0
2022-08-01	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	0
2022-07-29	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	0
2022-07-28	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	0
2022-07-27	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	0
2022-07-26	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	0
2022-07-25	8,853.59	8,853.59	8,853.59	8,853.59	8,541.13	11
2022-07-22	8,853.93	8,853.93	8,853.93	8,853.93	8,541.46	3,754
2022-07-21	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	0
2022-07-20	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	0
2022-07-19	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	0
2022-07-18	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	0
2022-07-15	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	0
2022-07-14	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	0
2022-07-13	7,943.37	7,943.37	7,943.37	7,943.37	7,663.03	1,255
2022-07-12	7,777.36	7,777.36	7,777.36	7,777.36	7,502.88	0
2022-07-11	7,777.36	7,777.36	7,777.36	7,777.36	7,502.88	0
2022-07-08	7,777.36	7,777.36	7,777.36	7,777.36	7,502.88	0
2022-07-07	7,777.36	7,777.36	7,777.36	7,777.36	7,489.49	0
2022-07-06	7,777.36	7,777.36	7,777.36	7,777.36	7,489.49	0

← NewerPage 18 of 22 · 1,263 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.