Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	11,834.00	11,834.00	11,834.00	11,834.00	11,380.09	0
2022-01-12	12,001.00	12,001.00	11,834.00	11,834.00	11,380.09	33
2022-01-11	12,534.15	12,534.15	12,534.15	12,534.15	12,053.39	0
2022-01-10	12,534.15	12,534.15	12,534.15	12,534.15	12,053.39	0
2022-01-07	12,534.15	12,534.15	12,534.15	12,534.15	12,053.39	0
2022-01-06	12,534.15	12,534.15	12,534.15	12,534.15	12,040.02	0
2022-01-05	12,534.15	12,534.15	12,534.15	12,534.15	12,040.02	0
2022-01-04	12,534.15	12,534.15	12,534.15	12,534.15	12,040.02	280
2022-01-03	12,964.29	12,964.29	12,890.00	12,890.00	12,381.84	109
2021-12-31	13,302.00	13,302.00	13,302.00	13,302.00	12,777.60	0
2021-12-30	13,278.00	13,302.00	13,278.00	13,302.00	12,777.60	60
2021-12-29	13,350.00	13,350.00	13,325.00	13,342.00	12,816.03	259
2021-12-28	13,425.00	13,425.00	13,425.00	13,425.00	12,895.75	10
2021-12-27	13,410.00	13,410.00	13,402.00	13,402.00	12,873.66	60
2021-12-24	12,960.00	12,960.00	12,960.00	12,960.00	12,449.08	0
2021-12-23	12,960.00	12,960.00	12,960.00	12,960.00	12,449.08	0
2021-12-22	12,960.00	12,960.00	12,960.00	12,960.00	12,449.08	312
2021-12-21	12,915.00	12,915.00	12,915.00	12,915.00	12,405.86	23
2021-12-20	14,219.00	14,219.00	14,219.00	14,219.00	13,658.45	0
2021-12-17	14,219.00	14,219.00	14,219.00	14,219.00	13,658.45	0
2021-12-16	14,219.00	14,219.00	14,219.00	14,219.00	13,658.45	0
2021-12-15	14,219.00	14,219.00	14,219.00	14,219.00	13,658.45	0
2021-12-14	14,219.00	14,219.00	14,219.00	14,219.00	13,658.45	0
2021-12-13	14,219.00	14,219.00	14,219.00	14,219.00	13,658.45	69
2021-12-10	13,730.15	13,730.15	13,730.15	13,730.15	13,188.87	0
2021-12-09	13,730.15	13,730.15	13,730.15	13,730.15	13,188.87	0
2021-12-08	13,730.15	13,730.15	13,730.15	13,730.15	13,188.87	0
2021-12-07	13,730.15	13,730.15	13,730.15	13,730.15	13,188.87	0
2021-12-06	13,748.00	13,748.00	13,730.15	13,730.15	13,188.87	808
2021-12-03	13,745.00	13,745.00	13,668.00	13,690.00	13,150.31	21
2021-12-02	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	0
2021-12-01	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	0
2021-11-30	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	141
2021-11-29	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	0
2021-11-26	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	0
2021-11-25	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	0
2021-11-24	14,535.00	14,535.00	14,535.00	14,535.00	13,961.99	80
2021-11-23	14,120.03	14,120.03	14,120.03	14,120.03	13,563.38	0
2021-11-22	14,251.64	14,251.64	14,120.03	14,120.03	13,563.38	265
2021-11-19	13,140.00	13,140.00	13,140.00	13,140.00	12,621.99	0
2021-11-18	13,360.39	13,360.39	13,140.00	13,140.00	12,621.99	151
2021-11-17	13,363.93	13,363.93	13,363.93	13,363.93	12,837.09	0
2021-11-16	13,400.00	13,400.00	13,363.93	13,363.93	12,837.09	391
2021-11-12	12,480.00	12,480.00	12,480.00	12,480.00	11,988.01	0
2021-11-11	12,480.00	12,480.00	12,480.00	12,480.00	11,988.01	0
2021-11-10	12,480.00	12,480.00	12,480.00	12,480.00	11,988.01	0
2021-11-09	12,580.00	12,580.00	12,480.00	12,480.00	11,988.01	176
2021-11-08	12,820.00	12,820.00	12,820.00	12,820.00	12,314.60	0
2021-11-05	12,820.00	12,820.00	12,820.00	12,820.00	12,314.60	0
2021-11-04	12,820.00	12,820.00	12,820.00	12,820.00	12,314.60	0
2021-11-03	12,820.00	12,820.00	12,820.00	12,820.00	12,314.60	124
2021-11-01	12,859.97	12,859.97	12,859.97	12,859.97	12,353.00	0
2021-10-29	12,859.97	12,859.97	12,859.97	12,859.97	12,353.00	554
2021-10-28	12,590.00	12,590.00	12,415.00	12,415.00	11,925.57	22
2021-10-27	12,340.00	12,340.00	12,340.00	12,340.00	11,853.53	0
2021-10-26	12,340.00	12,340.00	12,340.00	12,340.00	11,853.53	88
2021-10-25	12,200.00	12,200.00	12,200.00	12,200.00	11,719.05	19
2021-10-22	11,615.00	11,615.00	11,615.00	11,615.00	11,157.11	0
2021-10-21	11,615.00	11,615.00	11,615.00	11,615.00	11,157.11	0
2021-10-20	11,615.00	11,615.00	11,615.00	11,615.00	11,157.11	15

← NewerPage 21 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.