Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	8,726.00	8,727.85	8,720.00	8,727.85	8,623.27	1,384
2026-01-29	8,580.00	8,659.00	8,580.00	8,654.67	8,550.97	191
2026-01-28	9,400.00	9,400.00	9,400.00	9,400.00	9,287.37	362
2026-01-27	9,375.80	9,426.44	9,375.80	9,426.44	9,313.49	1,526
2026-01-26	9,779.00	9,779.00	9,779.00	9,779.00	9,661.83	0
2026-01-23	9,772.80	9,779.00	9,731.60	9,779.00	9,661.83	178
2026-01-22	9,424.00	9,515.00	9,424.00	9,515.00	9,400.99	332
2026-01-21	9,140.00	9,199.00	9,140.00	9,199.00	9,088.78	30
2026-01-20	9,490.00	9,490.00	9,314.00	9,314.00	9,202.40	228
2026-01-19	9,717.00	9,717.00	9,717.00	9,717.00	9,600.57	0
2026-01-16	9,600.00	9,717.00	9,506.00	9,717.00	9,600.57	185
2026-01-15	9,760.70	9,760.70	9,760.70	9,760.70	9,643.75	2,083
2026-01-14	10,276.00	10,276.00	10,090.00	10,090.00	9,969.10	5,095
2026-01-13	11,201.55	11,201.55	10,875.00	10,875.00	10,744.69	216
2026-01-12	11,370.00	11,383.20	11,370.00	11,383.20	11,246.80	824
2026-01-09	11,350.00	11,350.00	11,350.00	11,350.00	11,214.00	317
2026-01-08	11,755.00	11,760.00	11,755.00	11,760.00	11,597.78	44
2026-01-07	11,598.17	11,760.00	11,598.17	11,760.00	11,597.78	1,127
2026-01-06	11,342.61	11,342.61	11,342.61	11,342.61	11,186.15	0
2026-01-05	11,342.61	11,342.61	11,342.61	11,342.61	11,186.15	299
2026-01-02	12,075.00	12,075.00	12,075.00	12,075.00	11,908.44	0
2025-12-31	12,075.00	12,075.00	12,075.00	12,075.00	11,908.44	21
2025-12-30	12,090.00	12,090.00	12,072.70	12,072.70	11,906.17	44
2025-12-29	12,084.91	12,084.91	12,084.91	12,084.91	11,918.21	0
2025-12-26	12,084.91	12,084.91	12,084.91	12,084.91	11,918.21	0
2025-12-24	12,084.91	12,084.91	12,084.91	12,084.91	11,918.21	0
2025-12-23	12,084.91	12,084.91	12,084.91	12,084.91	11,918.21	0
2025-12-22	12,084.91	12,084.91	12,084.91	12,084.91	11,918.21	0
2025-12-19	12,084.91	12,084.91	12,084.91	12,084.91	11,918.21	970
2025-12-18	12,048.00	12,048.00	12,048.00	12,048.00	11,881.81	10
2025-12-17	12,082.00	12,082.00	12,000.00	12,000.00	11,834.47	909
2025-12-16	11,970.00	11,970.00	11,970.00	11,970.00	11,804.89	135
2025-12-15	12,022.00	12,022.00	12,022.00	12,022.00	11,856.17	83
2025-12-11	12,135.00	12,185.00	12,112.00	12,185.00	12,016.92	2,650
2025-12-10	11,910.00	12,000.50	11,910.00	11,968.00	11,802.91	25
2025-12-09	12,000.50	12,000.50	11,916.20	11,916.20	11,751.83	542
2025-12-08	12,103.00	12,103.00	11,970.00	11,970.00	11,804.89	16
2025-12-05	12,135.38	12,150.00	12,135.38	12,150.00	11,982.40	81
2025-12-04	11,880.00	11,880.00	11,880.00	11,880.00	11,716.13	241
2025-12-03	11,760.00	11,824.00	11,760.00	11,824.00	11,660.90	27
2025-12-02	11,490.00	11,586.00	11,488.00	11,586.00	11,426.18	444
2025-12-01	11,560.00	11,600.00	11,560.00	11,600.00	11,439.99	31
2025-11-28	11,568.00	11,568.00	11,568.00	11,568.00	11,408.43	5,112
2025-11-27	11,556.34	11,556.34	11,556.34	11,556.34	11,396.93	0
2025-11-26	11,556.34	11,556.34	11,556.34	11,556.34	11,396.93	1,652
2025-11-25	12,365.00	12,365.00	12,365.00	12,365.00	12,194.44	0
2025-11-24	12,365.00	12,365.00	12,365.00	12,365.00	12,194.44	0
2025-11-21	12,500.00	12,500.00	12,365.00	12,365.00	12,194.44	116
2025-11-20	12,150.00	12,150.00	11,865.00	11,865.00	11,701.34	105
2025-11-19	11,944.00	11,963.00	11,944.00	11,963.00	11,797.98	66
2025-11-18	11,982.47	11,982.47	11,943.32	11,943.32	11,778.57	330
2025-11-14	12,120.00	12,120.00	12,120.00	12,120.00	11,952.82	10
2025-11-13	12,029.00	12,029.00	11,945.00	11,945.00	11,780.23	17
2025-11-12	11,963.00	11,963.00	11,963.00	11,963.00	11,797.98	0
2025-11-11	11,935.17	11,963.00	11,935.17	11,963.00	11,797.98	340
2025-11-10	11,785.00	11,785.00	11,785.00	11,785.00	11,622.44	0
2025-11-07	11,785.00	11,785.00	11,785.00	11,785.00	11,622.44	164
2025-11-06	12,265.00	12,265.00	12,265.00	12,265.00	12,095.82	0
2025-11-05	12,265.00	12,265.00	12,265.00	12,265.00	12,095.82	0
2025-11-04	12,265.00	12,265.00	12,265.00	12,265.00	12,095.82	17

← NewerPage 4 of 22 · 1,261 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.