Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7,124.00 | 7,125.00 | 7,124.00 | 7,124.55 | 7,060.31 | 101 |
| 2026-04-30 | 6,801.20 | 6,801.20 | 6,801.20 | 6,801.20 | 6,739.88 | 41 |
| 2026-04-29 | 6,888.89 | 6,888.89 | 6,888.89 | 6,888.89 | 6,826.77 | 1,210 |
| 2026-04-28 | 6,855.00 | 7,000.00 | 6,855.00 | 7,000.00 | 6,936.88 | 364 |
| 2026-04-27 | 6,756.00 | 6,870.00 | 6,756.00 | 6,796.99 | 6,735.70 | 120 |
| 2026-04-24 | 6,775.00 | 6,775.00 | 6,774.00 | 6,774.00 | 6,712.92 | 43 |
| 2026-04-23 | 6,581.00 | 6,687.30 | 6,550.00 | 6,672.51 | 6,612.35 | 5,083 |
| 2026-04-22 | 7,079.63 | 7,080.00 | 7,079.63 | 7,080.00 | 7,016.16 | 721 |
| 2026-04-21 | 7,170.00 | 7,199.99 | 7,046.71 | 7,046.71 | 6,983.17 | 48 |
← NewerPage 3 of 3 · 129 trading days
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.