Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12,265.00	12,265.00	12,265.00	12,265.00	12,095.82	17
2025-11-03	12,315.00	12,315.00	12,315.00	12,315.00	12,145.13	17
2025-10-31	11,980.00	11,980.00	11,980.00	11,980.00	11,814.75	0
2025-10-30	11,980.00	11,980.00	11,980.00	11,980.00	11,814.75	0
2025-10-29	11,980.00	11,980.00	11,980.00	11,980.00	11,814.75	853
2025-10-28	12,570.00	12,570.00	12,570.00	12,570.00	12,396.61	0
2025-10-27	12,511.79	12,570.00	12,511.79	12,570.00	12,396.61	231
2025-10-24	12,675.00	12,675.00	12,675.00	12,675.00	12,500.16	120
2025-10-23	12,397.70	12,397.70	12,397.70	12,397.70	12,226.69	8
2025-10-22	12,460.00	12,460.00	12,460.00	12,460.00	12,288.13	205
2025-10-21	12,142.00	12,142.00	12,142.00	12,142.00	11,974.51	0
2025-10-20	12,142.00	12,142.00	12,142.00	12,142.00	11,974.51	0
2025-10-17	12,098.32	12,142.00	12,098.32	12,142.00	11,974.51	379
2025-10-16	12,031.32	12,031.32	12,031.32	12,031.32	11,865.36	0
2025-10-15	12,121.37	12,121.37	12,031.32	12,031.32	11,865.36	133
2025-10-14	12,175.50	12,185.00	12,170.00	12,185.00	12,016.92	448
2025-10-13	11,855.35	11,855.35	11,855.35	11,855.35	11,691.82	0
2025-10-10	11,855.35	11,855.35	11,855.35	11,855.35	11,691.82	0
2025-10-09	11,868.00	11,868.00	11,855.35	11,855.35	11,691.82	1,246
2025-10-08	12,050.00	12,050.00	12,050.00	12,050.00	11,862.05	0
2025-10-07	12,109.00	12,109.00	12,050.00	12,050.00	11,862.05	196
2025-10-06	12,334.00	12,334.00	12,334.00	12,334.00	12,141.62	8
2025-10-03	12,565.00	12,565.00	12,565.00	12,565.00	12,369.02	8
2025-10-02	12,494.05	12,494.05	12,494.05	12,494.05	12,299.17	757
2025-10-01	12,608.64	12,608.64	12,608.64	12,608.64	12,411.98	0
2025-09-30	12,608.64	12,608.64	12,608.64	12,608.64	12,411.98	295
2025-09-29	12,745.00	12,745.00	12,745.00	12,745.00	12,546.21	0
2025-09-26	12,745.00	12,745.00	12,745.00	12,745.00	12,546.21	6
2025-09-25	12,745.00	12,745.00	12,745.00	12,745.00	12,546.21	0
2025-09-24	12,745.00	12,745.00	12,745.00	12,745.00	12,546.21	0
2025-09-23	12,827.58	12,827.58	12,745.00	12,745.00	12,546.21	154
2025-09-22	12,678.49	12,678.49	12,678.49	12,678.49	12,480.74	0
2025-09-19	12,678.49	12,678.49	12,678.49	12,678.49	12,480.74	237
2025-09-18	12,478.91	12,568.23	12,478.91	12,485.00	12,290.26	159
2025-09-17	12,140.00	12,141.00	12,140.00	12,140.81	11,951.44	26
2025-09-15	11,956.00	11,956.00	11,956.00	11,956.00	11,769.52	5
2025-09-12	11,956.00	11,956.00	11,956.00	11,956.00	11,769.52	188
2025-09-11	12,207.00	12,223.68	12,193.25	12,223.68	12,033.02	85
2025-09-10	12,198.00	12,198.00	12,198.00	12,198.00	12,007.74	128
2025-09-09	12,450.00	12,516.00	12,450.00	12,516.00	12,320.78	48
2025-09-08	12,650.00	12,650.00	12,650.00	12,650.00	12,452.69	4,925
2025-09-05	12,485.14	12,485.14	12,485.14	12,485.14	12,290.40	68
2025-09-04	12,439.58	12,439.58	12,439.58	12,439.58	12,245.55	0
2025-09-03	12,375.57	12,457.00	12,363.99	12,439.58	12,245.55	776
2025-09-02	12,420.00	12,420.00	12,420.00	12,420.00	12,226.28	8
2025-09-01	12,475.00	12,475.00	12,475.00	12,475.00	12,280.42	0
2025-08-29	12,441.63	12,495.00	12,441.63	12,475.00	12,280.42	160
2025-08-28	12,500.00	12,500.00	12,453.48	12,453.48	12,259.24	80
2025-08-27	12,278.23	12,349.15	12,278.23	12,349.15	12,156.53	585
2025-08-26	12,305.00	12,305.00	12,290.00	12,290.00	12,098.31	24
2025-08-25	12,276.00	12,276.00	12,276.00	12,276.00	12,084.52	43
2025-08-22	12,100.00	12,350.00	12,100.00	12,350.00	12,157.37	324
2025-08-21	13,032.00	13,110.00	13,032.00	13,109.00	12,904.53	1,151
2025-08-20	13,129.72	13,129.72	13,129.72	13,129.72	12,924.93	268
2025-08-19	13,423.00	13,423.00	13,170.51	13,170.51	12,965.08	147
2025-08-18	13,347.00	13,347.00	13,347.00	13,347.00	13,138.82	0
2025-08-15	13,347.00	13,347.00	13,347.00	13,347.00	13,138.82	0
2025-08-14	13,368.00	13,368.00	13,330.00	13,347.00	13,138.82	2,728
2025-08-13	13,327.83	13,327.83	13,327.83	13,327.83	13,119.95	177
2025-08-12	13,214.84	13,214.84	13,214.84	13,214.84	13,008.72	0

← NewerPage 5 of 22 · 1,262 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.