Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	9,808.41	9,808.41	9,808.41	9,808.41	9,445.37	0
2022-04-08	9,808.41	9,808.41	9,808.41	9,808.41	9,445.37	0
2022-04-07	9,915.64	9,915.64	9,808.41	9,808.41	9,432.20	787
2022-04-06	9,715.35	9,715.35	9,715.35	9,715.35	9,342.71	6
2022-04-05	9,694.84	9,694.84	9,694.84	9,694.84	9,322.98	0
2022-04-04	9,694.84	9,694.84	9,694.84	9,694.84	9,322.98	405
2022-04-01	9,412.82	9,412.82	9,412.82	9,412.82	9,051.78	0
2022-03-31	9,412.82	9,412.82	9,412.82	9,412.82	9,051.78	0
2022-03-30	9,412.82	9,412.82	9,412.82	9,412.82	9,051.78	214
2022-03-29	9,600.00	9,675.01	9,600.00	9,675.01	9,303.91	198
2022-03-28	9,267.00	9,267.00	9,267.00	9,267.00	8,911.55	0
2022-03-25	9,267.00	9,267.00	9,267.00	9,267.00	8,911.55	0
2022-03-24	9,267.00	9,267.00	9,267.00	9,267.00	8,911.55	394
2022-03-23	9,392.00	9,392.00	9,345.00	9,345.00	8,986.56	38
2022-03-22	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-18	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-17	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-16	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-15	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-14	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-11	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	0
2022-03-10	9,340.30	9,340.30	9,340.30	9,340.30	8,982.04	251
2022-03-09	9,573.43	9,573.43	9,573.43	9,573.43	9,206.23	0
2022-03-08	9,573.43	9,573.43	9,573.43	9,573.43	9,206.23	0
2022-03-07	9,576.00	9,650.00	9,573.43	9,573.43	9,206.23	4,912
2022-03-04	9,935.00	9,935.00	9,935.00	9,935.00	9,553.93	0
2022-03-03	9,935.00	9,935.00	9,935.00	9,935.00	9,553.93	55
2022-03-02	10,000.00	10,000.00	10,000.00	10,000.00	9,616.44	150
2022-03-01	9,623.06	9,623.06	9,623.06	9,623.06	9,253.96	0
2022-02-28	9,623.06	9,623.06	9,623.06	9,623.06	9,253.96	512
2022-02-25	9,943.00	10,042.00	9,943.00	10,042.00	9,656.83	250
2022-02-24	9,665.00	9,985.00	9,665.00	9,985.00	9,602.02	23
2022-02-23	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	0
2022-02-22	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	0
2022-02-21	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	0
2022-02-18	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	0
2022-02-17	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	0
2022-02-16	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	0
2022-02-15	10,738.57	10,738.57	10,738.57	10,738.57	10,326.68	200
2022-02-14	10,908.70	10,908.70	10,908.70	10,908.70	10,490.29	2,800
2022-02-11	11,685.00	11,685.00	11,685.00	11,685.00	11,236.81	0
2022-02-10	11,685.00	11,685.00	11,685.00	11,685.00	11,236.81	38
2022-02-09	11,772.00	11,772.00	11,712.00	11,712.00	11,262.77	17
2022-02-08	11,151.04	11,400.00	11,151.04	11,400.00	10,962.74	1,216
2022-02-04	11,141.00	11,141.00	11,141.00	11,141.00	10,713.68	0
2022-02-03	11,360.00	11,360.00	11,141.00	11,141.00	10,713.68	20
2022-02-02	11,599.59	11,599.59	11,469.00	11,469.00	11,029.09	13
2022-02-01	10,753.00	10,753.00	10,753.00	10,753.00	10,340.56	0
2022-01-31	10,753.00	10,753.00	10,753.00	10,753.00	10,340.56	0
2022-01-28	10,753.00	10,753.00	10,753.00	10,753.00	10,340.56	0
2022-01-27	10,753.00	10,753.00	10,753.00	10,753.00	10,340.56	185
2022-01-26	10,886.30	10,886.30	10,886.30	10,886.30	10,468.74	46
2022-01-25	10,725.00	10,725.00	10,725.00	10,725.00	10,313.63	0
2022-01-24	10,584.00	10,725.00	10,580.59	10,725.00	10,313.63	675
2022-01-21	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0
2022-01-20	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0
2022-01-19	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0
2022-01-18	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0
2022-01-17	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0
2022-01-14	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0

← NewerPage 20 of 22 · 1,264 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.