Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,150.00 | 5,165.00 | 5,150.00 | 5,152.05 | 5,128.14 | 122 |
| 2026-07-23 | 4,952.96 | 5,050.00 | 4,915.00 | 4,935.00 | 4,912.10 | 466 |
| 2026-07-22 | 4,952.96 | 4,952.96 | 4,952.96 | 4,952.96 | 4,929.97 | 15 |
| 2026-07-21 | 5,080.00 | 5,080.00 | 5,025.00 | 5,025.00 | 5,001.68 | 139 |
| 2026-07-20 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,877.26 | 24 |
| 2026-07-17 | 5,264.00 | 5,264.00 | 5,123.00 | 5,123.00 | 5,099.22 | 44 |
| 2026-07-16 | 5,075.00 | 5,134.00 | 5,075.00 | 5,134.00 | 5,110.17 | 134 |
| 2026-07-15 | 4,950.00 | 4,950.00 | 4,875.00 | 4,875.00 | 4,852.38 | 60 |
| 2026-07-14 | 4,782.00 | 4,969.00 | 4,782.00 | 4,950.00 | 4,927.03 | 401 |
| 2026-07-13 | 5,164.00 | 5,172.00 | 5,045.76 | 5,048.83 | 5,025.40 | 852 |
| 2026-07-10 | 4,817.68 | 4,817.68 | 4,800.01 | 4,805.00 | 4,782.70 | 26 |
| 2026-07-09 | 4,775.39 | 4,775.39 | 4,760.00 | 4,760.00 | 4,737.91 | 1,087 |
| 2026-07-08 | 4,791.00 | 4,791.00 | 4,776.00 | 4,787.84 | 4,744.67 | 39 |
| 2026-07-07 | 4,910.00 | 4,951.00 | 4,910.00 | 4,923.00 | 4,878.61 | 1,064 |
| 2026-07-06 | 4,657.00 | 4,717.00 | 4,657.00 | 4,705.29 | 4,662.86 | 13,290 |
| 2026-07-03 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,776.54 | 0 |
| 2026-07-02 | 4,731.13 | 4,840.00 | 4,731.13 | 4,820.00 | 4,776.54 | 732 |
| 2026-07-01 | 4,800.00 | 4,800.00 | 4,715.34 | 4,731.13 | 4,688.47 | 938 |
| 2026-06-30 | 4,568.39 | 4,582.99 | 4,568.39 | 4,582.99 | 4,541.67 | 81 |
| 2026-06-29 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,632.85 | 22 |
| 2026-06-26 | 4,698.00 | 4,742.00 | 4,670.00 | 4,714.08 | 4,671.57 | 304 |
| 2026-06-25 | 4,530.00 | 4,530.00 | 4,461.01 | 4,463.00 | 4,422.76 | 445 |
| 2026-06-24 | 4,620.22 | 4,750.00 | 4,620.22 | 4,644.00 | 4,602.13 | 116 |
| 2026-06-23 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,508.97 | 18 |
| 2026-06-22 | 4,528.00 | 4,528.00 | 4,400.07 | 4,483.54 | 4,443.11 | 531 |
| 2026-06-19 | 4,594.28 | 4,594.28 | 4,594.28 | 4,594.28 | 4,552.85 | 0 |
| 2026-06-18 | 4,535.00 | 4,656.00 | 4,535.00 | 4,594.28 | 4,552.85 | 131 |
| 2026-06-17 | 4,822.00 | 4,830.00 | 4,661.07 | 4,690.27 | 4,647.98 | 109 |
| 2026-06-16 | 4,769.00 | 4,822.84 | 4,769.00 | 4,822.84 | 4,779.35 | 49 |
| 2026-06-15 | 4,930.00 | 4,947.00 | 4,920.00 | 4,947.00 | 4,902.39 | 131 |
| 2026-06-12 | 4,624.00 | 4,727.00 | 4,624.00 | 4,727.00 | 4,684.38 | 149 |
| 2026-06-11 | 4,812.25 | 4,812.25 | 4,763.83 | 4,763.83 | 4,720.88 | 93 |
| 2026-06-10 | 5,000.00 | 5,000.00 | 4,933.01 | 4,949.50 | 4,904.87 | 132 |
| 2026-06-09 | 5,280.00 | 5,280.00 | 5,101.70 | 5,120.00 | 5,073.83 | 3,895 |
| 2026-06-08 | 5,180.00 | 5,336.00 | 5,127.00 | 5,325.95 | 5,277.93 | 777 |
| 2026-06-05 | 5,200.00 | 5,200.00 | 5,135.00 | 5,173.67 | 5,127.02 | 794 |
| 2026-06-04 | 5,451.00 | 5,451.00 | 5,218.56 | 5,243.02 | 5,195.74 | 686 |
| 2026-06-03 | 5,430.00 | 5,450.00 | 5,397.00 | 5,407.63 | 5,358.87 | 356 |
| 2026-06-02 | 5,999.00 | 5,999.00 | 5,470.00 | 5,593.85 | 5,543.41 | 4,590 |
| 2026-06-01 | 6,000.00 | 6,302.53 | 6,000.00 | 6,160.00 | 6,104.46 | 3,359 |
| 2026-05-29 | 5,543.05 | 5,740.01 | 5,543.05 | 5,711.44 | 5,659.94 | 1,102 |
| 2026-05-28 | 5,446.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,390.95 | 15,170 |
| 2026-05-27 | 5,231.93 | 5,435.01 | 5,231.93 | 5,330.00 | 5,281.94 | 831 |
| 2026-05-26 | 5,435.00 | 5,435.00 | 5,246.00 | 5,258.23 | 5,210.82 | 12,682 |
| 2026-05-25 | 5,536.25 | 5,536.25 | 5,536.25 | 5,536.25 | 5,486.33 | 0 |
| 2026-05-22 | 5,400.00 | 5,546.00 | 5,325.25 | 5,536.25 | 5,486.33 | 9,775 |
| 2026-05-21 | 5,532.00 | 5,532.00 | 5,266.00 | 5,314.89 | 5,266.97 | 6,620 |
| 2026-05-20 | 6,715.00 | 6,717.00 | 6,650.00 | 6,660.00 | 6,599.95 | 1,324 |
| 2026-05-19 | 7,145.01 | 7,178.01 | 7,046.58 | 7,046.58 | 6,983.04 | 80 |
| 2026-05-18 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,788.23 | 14 |
| 2026-05-15 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 6,539.50 | 0 |
| 2026-05-14 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 6,539.50 | 14 |
| 2026-05-13 | 6,485.00 | 6,561.83 | 6,401.00 | 6,490.00 | 6,431.48 | 213 |
| 2026-05-12 | 6,727.15 | 6,727.15 | 6,698.00 | 6,698.00 | 6,637.61 | 158 |
| 2026-05-11 | 6,840.00 | 6,840.00 | 6,722.00 | 6,722.00 | 6,661.39 | 127 |
| 2026-05-08 | 6,868.59 | 6,868.59 | 6,780.00 | 6,800.02 | 6,738.71 | 72 |
| 2026-05-07 | 6,701.32 | 6,701.32 | 6,701.32 | 6,701.32 | 6,640.90 | 0 |
| 2026-05-06 | 6,830.00 | 6,830.00 | 6,701.32 | 6,701.32 | 6,640.90 | 248 |
| 2026-05-05 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,872.47 | 304 |
| 2026-05-04 | 7,124.00 | 7,125.00 | 7,124.00 | 7,124.55 | 7,060.31 | 101 |
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.