Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-20 | 6,794.89 | 6,794.89 | 6,794.89 | 6,794.89 | 6,733.62 | 0 |
| 2026-04-17 | 6,730.00 | 6,794.89 | 6,730.00 | 6,794.89 | 6,733.62 | 2,526 |
| 2026-04-16 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,659.41 | 16 |
| 2026-04-15 | 6,603.42 | 6,720.00 | 6,603.42 | 6,720.00 | 6,659.41 | 1,014 |
| 2026-04-14 | 6,430.00 | 6,430.00 | 6,350.00 | 6,350.00 | 6,292.74 | 3,738 |
| 2026-04-13 | 6,300.00 | 6,383.00 | 6,284.00 | 6,374.04 | 6,316.57 | 5,554 |
| 2026-04-10 | 6,047.00 | 6,047.00 | 5,947.00 | 6,014.03 | 5,959.80 | 20,818 |
| 2026-04-09 | 6,482.35 | 6,482.35 | 6,203.69 | 6,206.00 | 6,150.04 | 2,876 |
| 2026-04-08 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,896.36 | 1,010 |
| 2026-04-07 | 7,355.00 | 7,355.00 | 7,248.60 | 7,248.60 | 7,161.75 | 3,602 |
| 2026-04-06 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-04-01 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-03-31 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-03-30 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-03-27 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-03-26 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-03-25 | 7,791.00 | 7,791.00 | 7,791.00 | 7,791.00 | 7,697.65 | 0 |
| 2026-03-24 | 7,800.00 | 7,800.00 | 7,791.00 | 7,791.00 | 7,697.65 | 189 |
| 2026-03-23 | 8,179.00 | 8,179.00 | 8,099.30 | 8,099.30 | 8,002.25 | 20 |
| 2026-03-20 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 7,822.14 | 0 |
| 2026-03-19 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 7,822.14 | 0 |
| 2026-03-18 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 7,822.14 | 126 |
| 2026-03-17 | 8,081.00 | 8,150.00 | 8,081.00 | 8,150.00 | 8,052.35 | 55 |
| 2026-03-13 | 7,799.34 | 7,799.34 | 7,799.34 | 7,799.34 | 7,705.89 | 35 |
| 2026-03-12 | 7,787.51 | 7,787.51 | 7,787.51 | 7,787.51 | 7,694.20 | 665 |
| 2026-03-11 | 7,745.00 | 7,771.78 | 7,745.00 | 7,769.70 | 7,676.60 | 1,181 |
| 2026-03-10 | 7,743.87 | 7,985.00 | 7,743.87 | 7,963.80 | 7,868.38 | 2,547 |
| 2026-03-09 | 8,318.30 | 8,390.00 | 8,318.30 | 8,370.70 | 8,270.40 | 520 |
| 2026-03-06 | 8,376.00 | 8,557.90 | 8,376.00 | 8,557.90 | 8,455.36 | 2,566 |
| 2026-03-05 | 8,296.00 | 8,374.99 | 8,296.00 | 8,374.99 | 8,274.64 | 439 |
| 2026-03-04 | 7,729.79 | 7,779.36 | 7,729.79 | 7,750.00 | 7,657.14 | 5,110 |
| 2026-03-03 | 7,500.29 | 7,670.00 | 7,500.29 | 7,619.00 | 7,527.71 | 435 |
| 2026-03-02 | 7,335.00 | 7,557.59 | 7,274.00 | 7,274.00 | 7,186.84 | 1,354 |
| 2026-02-27 | 6,625.00 | 7,014.00 | 6,625.00 | 7,014.00 | 6,929.96 | 1,243 |
| 2026-02-26 | 6,800.00 | 6,981.00 | 6,700.00 | 6,769.84 | 6,688.72 | 1,602 |
| 2026-02-25 | 6,340.01 | 6,463.00 | 6,315.12 | 6,462.00 | 6,384.57 | 682 |
| 2026-02-24 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,125.71 | 1,455 |
| 2026-02-23 | 6,300.00 | 6,300.00 | 6,040.00 | 6,200.00 | 6,125.71 | 5,350 |
| 2026-02-20 | 6,565.00 | 6,565.00 | 6,504.00 | 6,504.00 | 6,426.07 | 223 |
| 2026-02-19 | 6,633.00 | 6,633.00 | 6,587.00 | 6,598.93 | 6,519.86 | 676 |
| 2026-02-18 | 6,570.00 | 6,798.20 | 6,570.00 | 6,791.00 | 6,709.63 | 1,087 |
| 2026-02-17 | 6,470.00 | 6,470.01 | 6,470.00 | 6,470.01 | 6,392.49 | 53 |
| 2026-02-16 | 6,844.00 | 6,844.00 | 6,844.00 | 6,844.00 | 6,761.99 | 0 |
| 2026-02-13 | 6,943.00 | 6,950.00 | 6,844.00 | 6,844.00 | 6,761.99 | 130 |
| 2026-02-12 | 6,856.00 | 6,856.00 | 6,795.00 | 6,795.00 | 6,713.58 | 5,642 |
| 2026-02-11 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,837.08 | 73 |
| 2026-02-10 | 7,691.50 | 7,691.50 | 7,233.90 | 7,252.50 | 7,165.60 | 6,784 |
| 2026-02-09 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,410.13 | 415 |
| 2026-02-06 | 7,688.00 | 7,694.00 | 7,646.94 | 7,646.94 | 7,555.31 | 1,861 |
| 2026-02-05 | 7,870.00 | 7,870.00 | 7,574.00 | 7,621.00 | 7,529.68 | 2,812 |
| 2026-02-04 | 7,400.00 | 7,764.16 | 7,000.00 | 7,705.69 | 7,613.36 | 2,213 |
| 2026-02-03 | 7,650.00 | 7,650.00 | 7,404.00 | 7,444.20 | 7,355.00 | 3,708 |
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.