Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 13,214.84 | 13,214.84 | 13,214.84 | 13,214.84 | 13,008.72 | 8 |
| 2025-08-08 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | 13,999.19 | 0 |
| 2025-08-07 | 14,221.00 | 14,221.00 | 14,221.00 | 14,221.00 | 13,999.19 | 15 |
| 2025-08-06 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,219.69 | 108 |
| 2025-08-05 | 14,378.53 | 14,378.53 | 14,378.53 | 14,378.53 | 14,154.26 | 20 |
| 2025-08-04 | 14,844.19 | 14,844.19 | 14,844.19 | 14,844.19 | 14,612.66 | 104 |
| 2025-08-01 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 14,992.45 | 0 |
| 2025-07-31 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 14,992.45 | 0 |
| 2025-07-30 | 15,191.95 | 15,230.00 | 15,191.95 | 15,230.00 | 14,992.45 | 4,050 |
| 2025-07-29 | 15,073.23 | 15,073.23 | 14,999.68 | 14,999.68 | 14,765.72 | 3,101 |
| 2025-07-28 | 14,907.05 | 15,010.00 | 14,907.05 | 15,010.00 | 14,775.88 | 1,628 |
| 2025-07-25 | 14,453.84 | 14,453.84 | 14,453.84 | 14,453.84 | 14,228.40 | 0 |
| 2025-07-24 | 14,557.20 | 14,557.20 | 14,453.84 | 14,453.84 | 14,228.40 | 658 |
| 2025-07-23 | 14,355.00 | 14,380.00 | 14,355.00 | 14,380.00 | 14,155.71 | 63 |
| 2025-07-22 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 13,860.39 | 0 |
| 2025-07-21 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 13,860.39 | 0 |
| 2025-07-18 | 14,085.00 | 14,085.00 | 14,080.00 | 14,080.00 | 13,860.39 | 41 |
| 2025-07-17 | 14,200.00 | 14,200.00 | 14,119.00 | 14,119.00 | 13,898.78 | 18 |
| 2025-07-16 | 14,057.16 | 14,057.16 | 14,050.00 | 14,050.00 | 13,830.85 | 27 |
| 2025-07-15 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | 13,799.63 | 0 |
| 2025-07-14 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | 13,799.63 | 0 |
| 2025-07-11 | 14,018.28 | 14,018.28 | 14,018.28 | 14,018.28 | 13,799.63 | 150 |
| 2025-07-10 | 13,946.03 | 13,946.03 | 13,946.03 | 13,946.03 | 13,728.51 | 37 |
| 2025-07-09 | 14,396.00 | 14,396.00 | 14,328.20 | 14,328.20 | 14,085.60 | 59 |
| 2025-07-08 | 14,583.23 | 14,583.23 | 14,583.23 | 14,583.23 | 14,336.31 | 7,472 |
| 2025-07-07 | 14,645.00 | 14,645.00 | 14,645.00 | 14,645.00 | 14,397.03 | 327 |
| 2025-07-04 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | 14,526.80 | 0 |
| 2025-07-03 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | 14,526.80 | 0 |
| 2025-07-02 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | 14,526.80 | 0 |
| 2025-07-01 | 14,777.00 | 14,777.00 | 14,777.00 | 14,777.00 | 14,526.80 | 0 |
| 2025-06-30 | 14,789.00 | 14,789.00 | 14,777.00 | 14,777.00 | 14,526.80 | 24 |
| 2025-06-27 | 14,750.00 | 14,751.00 | 14,750.00 | 14,751.00 | 14,501.24 | 37 |
| 2025-06-26 | 14,309.55 | 14,309.55 | 14,309.55 | 14,309.55 | 14,067.26 | 0 |
| 2025-06-25 | 14,309.55 | 14,309.55 | 14,309.55 | 14,309.55 | 14,067.26 | 242 |
| 2025-06-24 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,264.32 | 0 |
| 2025-06-23 | 14,510.00 | 14,510.00 | 14,510.00 | 14,510.00 | 14,264.32 | 0 |
| 2025-06-20 | 14,560.00 | 14,560.00 | 14,510.00 | 14,510.00 | 14,264.32 | 13 |
| 2025-06-19 | 14,498.03 | 14,498.03 | 14,498.03 | 14,498.03 | 14,252.55 | 0 |
| 2025-06-18 | 14,498.03 | 14,498.03 | 14,498.03 | 14,498.03 | 14,252.55 | 0 |
| 2025-06-17 | 14,498.03 | 14,498.03 | 14,498.03 | 14,498.03 | 14,252.55 | 214 |
| 2025-06-16 | 14,410.00 | 14,410.00 | 14,410.00 | 14,410.00 | 14,166.01 | 0 |
| 2025-06-13 | 14,410.00 | 14,410.00 | 14,410.00 | 14,410.00 | 14,166.01 | 12 |
| 2025-06-12 | 14,577.03 | 14,577.03 | 14,577.03 | 14,577.03 | 14,330.21 | 0 |
| 2025-06-11 | 14,577.03 | 14,577.03 | 14,577.03 | 14,577.03 | 14,330.21 | 0 |
| 2025-06-10 | 14,577.03 | 14,577.03 | 14,577.03 | 14,577.03 | 14,330.21 | 0 |
| 2025-06-09 | 14,577.03 | 14,577.03 | 14,577.03 | 14,577.03 | 14,330.21 | 438 |
| 2025-06-06 | 14,705.00 | 14,705.00 | 14,705.00 | 14,705.00 | 14,456.01 | 0 |
| 2025-06-05 | 14,705.00 | 14,705.00 | 14,705.00 | 14,705.00 | 14,456.01 | 0 |
| 2025-06-04 | 14,730.00 | 14,730.00 | 14,705.00 | 14,705.00 | 14,456.01 | 78 |
| 2025-06-03 | 14,636.33 | 14,636.33 | 14,636.33 | 14,636.33 | 14,388.51 | 0 |
| 2025-06-02 | 14,636.33 | 14,636.33 | 14,636.33 | 14,636.33 | 14,388.51 | 0 |
| 2025-05-30 | 14,636.33 | 14,636.33 | 14,636.33 | 14,636.33 | 14,388.51 | 0 |
| 2025-05-29 | 14,636.33 | 14,636.33 | 14,636.33 | 14,636.33 | 14,388.51 | 10 |
| 2025-05-28 | 14,399.22 | 14,399.22 | 14,399.22 | 14,399.22 | 14,155.41 | 0 |
| 2025-05-27 | 14,419.00 | 14,419.00 | 14,399.22 | 14,399.22 | 14,155.41 | 351 |
| 2025-05-26 | 13,865.82 | 13,865.82 | 13,865.82 | 13,865.82 | 13,631.04 | 0 |
| 2025-05-23 | 13,800.00 | 13,870.31 | 13,800.00 | 13,865.82 | 13,631.04 | 3,337 |
| 2025-05-22 | 12,879.57 | 12,879.57 | 12,879.50 | 12,879.50 | 12,661.42 | 98 |
| 2025-05-21 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,534.12 | 0 |
| 2025-05-20 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,534.12 | 0 |
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.