See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← INTU.MX stock page

Intuit Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-057,777.367,777.367,777.367,777.367,489.490
2022-07-047,777.367,777.367,777.367,777.367,489.490
2022-07-017,777.367,777.367,777.367,777.367,489.490
2022-06-307,777.367,777.367,777.367,777.367,489.490
2022-06-297,777.367,777.367,777.367,777.367,489.490
2022-06-287,777.367,777.367,777.367,777.367,489.49250
2022-06-278,226.848,226.848,226.848,226.847,922.330
2022-06-248,226.848,226.848,226.848,226.847,922.33500
2022-06-238,114.638,114.638,114.638,114.637,814.280
2022-06-228,114.638,114.638,114.638,114.637,814.280
2022-06-218,114.638,114.638,114.638,114.637,814.280
2022-06-208,114.638,114.638,114.638,114.637,814.280
2022-06-178,114.638,114.638,114.638,114.637,814.280
2022-06-168,114.638,114.638,114.638,114.637,814.280
2022-06-158,114.638,114.638,114.638,114.637,814.280
2022-06-148,114.638,114.638,114.638,114.637,814.280
2022-06-138,114.638,114.638,114.638,114.637,814.280
2022-06-108,114.638,114.638,114.638,114.637,814.280
2022-06-098,114.638,114.638,114.638,114.637,814.280
2022-06-088,114.638,114.638,114.638,114.637,814.280
2022-06-078,114.638,114.638,114.638,114.637,814.28260
2022-06-068,252.128,252.128,252.128,252.127,946.680
2022-06-038,252.128,252.128,252.128,252.127,946.680
2022-06-028,252.128,252.128,252.128,252.127,946.680
2022-06-018,252.128,252.128,252.128,252.127,946.680
2022-05-318,252.128,252.128,252.128,252.127,946.68800
2022-05-307,506.047,506.047,506.047,506.047,228.210
2022-05-277,506.047,506.047,506.047,506.047,228.210
2022-05-267,506.047,506.047,506.047,506.047,228.210
2022-05-257,506.047,506.047,506.047,506.047,228.210
2022-05-247,506.047,506.047,506.047,506.047,228.210
2022-05-237,506.047,506.047,506.047,506.047,228.210
2022-05-207,506.047,506.047,506.047,506.047,228.210
2022-05-197,506.047,506.047,506.047,506.047,228.210
2022-05-187,506.047,506.047,506.047,506.047,228.210
2022-05-177,506.047,506.047,506.047,506.047,228.210
2022-05-167,506.047,506.047,506.047,506.047,228.210
2022-05-137,506.047,506.047,506.047,506.047,228.210
2022-05-127,506.047,506.047,506.047,506.047,228.210
2022-05-117,506.047,506.047,506.047,506.047,228.210
2022-05-107,506.047,506.047,506.047,506.047,228.213,000
2022-05-098,165.908,165.908,165.908,165.907,863.650
2022-05-068,165.908,165.908,165.908,165.907,863.651,673
2022-05-059,141.059,141.059,141.059,141.058,802.710
2022-05-049,141.059,141.059,141.059,141.058,802.710
2022-05-039,141.059,141.059,141.059,141.058,802.710
2022-05-029,141.059,141.059,141.059,141.058,802.710
2022-04-299,141.059,141.059,141.059,141.058,802.710
2022-04-289,141.059,141.059,141.059,141.058,802.71398
2022-04-279,808.419,808.419,808.419,808.419,445.370
2022-04-269,808.419,808.419,808.419,808.419,445.370
2022-04-259,808.419,808.419,808.419,808.419,445.370
2022-04-229,808.419,808.419,808.419,808.419,445.370
2022-04-219,808.419,808.419,808.419,808.419,445.370
2022-04-209,808.419,808.419,808.419,808.419,445.370
2022-04-199,808.419,808.419,808.419,808.419,445.370
2022-04-189,808.419,808.419,808.419,808.419,445.370
2022-04-139,808.419,808.419,808.419,808.419,445.370
2022-04-129,808.419,808.419,808.419,808.419,445.370
2022-04-119,808.419,808.419,808.419,808.419,445.370
← NewerPage 19 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0824.8291 MXN
2026-07-0921.0486 MXN
2026-04-0920.8866 MXN
2026-01-0921.5646 MXN
2025-10-0922.0374 MXN
2025-07-1019.4236 MXN
2025-04-1021.2865 MXN
2025-01-1021.5311 MXN
2024-10-1020.2935 MXN
2024-07-1016.0587 MXN
2024-04-0914.7159 MXN
2024-01-0915.2573 MXN
2023-10-0516.3904 MXN
2023-07-0713.3522 MXN
2023-04-0514.3224 MXN
2023-01-0914.9530 MXN
2022-10-0615.6655 MXN
2022-07-0813.8788 MXN
2022-04-0813.6731 MXN
2022-01-0713.9001 MXN
2021-10-0714.0189 MXN
2021-07-0911.7288 MXN
2021-04-0911.8953 MXN
2021-01-0811.7649 MXN
2020-10-0812.6484 MXN
2020-07-0912.0278 MXN
2020-04-0912.4261 MXN
2020-01-099.9788 MXN
2019-10-090.5300 MXN
2019-07-090.4700 MXN
2019-04-090.4700 MXN
2019-01-090.4700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.