Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,534.12 | 0 |
| 2025-05-16 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,534.12 | 0 |
| 2025-05-15 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,534.12 | 0 |
| 2025-05-14 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,534.12 | 16 |
| 2025-05-13 | 12,739.00 | 12,775.23 | 12,739.00 | 12,775.23 | 12,558.92 | 77 |
| 2025-05-12 | 12,970.00 | 12,977.00 | 12,970.00 | 12,977.00 | 12,757.27 | 39 |
| 2025-05-09 | 12,797.05 | 12,797.05 | 12,797.05 | 12,797.05 | 12,580.37 | 71 |
| 2025-05-08 | 12,578.28 | 12,888.88 | 12,578.28 | 12,888.88 | 12,670.65 | 44 |
| 2025-05-07 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 0 |
| 2025-05-06 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 0 |
| 2025-05-05 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 0 |
| 2025-05-02 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 0 |
| 2025-04-30 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 0 |
| 2025-04-29 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 0 |
| 2025-04-28 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 11,870.55 | 17 |
| 2025-04-25 | 12,068.03 | 12,136.16 | 12,068.03 | 12,136.16 | 11,930.67 | 64 |
| 2025-04-24 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,462.57 | 0 |
| 2025-04-23 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,462.57 | 0 |
| 2025-04-22 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,462.57 | 0 |
| 2025-04-21 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,462.57 | 0 |
| 2025-04-16 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,462.57 | 10 |
| 2025-04-15 | 11,972.25 | 11,972.25 | 11,972.25 | 11,972.25 | 11,769.54 | 0 |
| 2025-04-14 | 11,972.25 | 11,972.25 | 11,972.25 | 11,972.25 | 11,769.54 | 444 |
| 2025-04-11 | 11,746.24 | 11,746.24 | 11,746.24 | 11,746.24 | 11,547.35 | 0 |
| 2025-04-10 | 11,746.24 | 11,746.24 | 11,746.24 | 11,746.24 | 11,547.35 | 34 |
| 2025-04-09 | 11,257.89 | 11,257.89 | 11,257.89 | 11,257.89 | 11,046.34 | 0 |
| 2025-04-08 | 11,257.89 | 11,257.89 | 11,257.89 | 11,257.89 | 11,046.34 | 99 |
| 2025-04-07 | 11,440.00 | 11,615.00 | 11,440.00 | 11,615.00 | 11,396.74 | 380 |
| 2025-04-04 | 12,012.79 | 12,012.79 | 11,527.11 | 11,527.11 | 11,310.51 | 623 |
| 2025-04-03 | 12,449.53 | 12,449.53 | 12,449.53 | 12,449.53 | 12,215.59 | 0 |
| 2025-04-02 | 12,449.53 | 12,449.53 | 12,449.53 | 12,449.53 | 12,215.59 | 0 |
| 2025-04-01 | 12,449.53 | 12,449.53 | 12,449.53 | 12,449.53 | 12,215.59 | 1,859 |
| 2025-03-31 | 12,175.84 | 12,175.84 | 12,175.84 | 12,175.84 | 11,947.05 | 0 |
| 2025-03-28 | 12,200.00 | 12,240.00 | 12,175.84 | 12,175.84 | 11,947.05 | 349 |
| 2025-03-27 | 11,987.28 | 11,987.28 | 11,987.28 | 11,987.28 | 11,762.03 | 0 |
| 2025-03-26 | 11,987.28 | 11,987.28 | 11,987.28 | 11,987.28 | 11,762.03 | 0 |
| 2025-03-25 | 11,987.28 | 11,987.28 | 11,987.28 | 11,987.28 | 11,762.03 | 0 |
| 2025-03-24 | 11,987.28 | 11,987.28 | 11,987.28 | 11,987.28 | 11,762.03 | 0 |
| 2025-03-21 | 11,987.28 | 11,987.28 | 11,987.28 | 11,987.28 | 11,762.03 | 201 |
| 2025-03-20 | 12,080.75 | 12,080.75 | 12,080.75 | 12,080.75 | 11,853.74 | 0 |
| 2025-03-19 | 12,080.75 | 12,080.75 | 12,080.75 | 12,080.75 | 11,853.74 | 285 |
| 2025-03-18 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,637.14 | 0 |
| 2025-03-14 | 11,835.00 | 11,860.00 | 11,821.00 | 11,860.00 | 11,637.14 | 551 |
| 2025-03-13 | 11,621.79 | 11,621.79 | 11,621.79 | 11,621.79 | 11,403.41 | 722 |
| 2025-03-12 | 11,916.63 | 11,916.63 | 11,916.63 | 11,916.63 | 11,692.71 | 0 |
| 2025-03-11 | 11,917.35 | 11,917.35 | 11,916.63 | 11,916.63 | 11,692.71 | 853 |
| 2025-03-10 | 11,828.56 | 11,828.56 | 11,828.56 | 11,828.56 | 11,606.29 | 1,099 |
| 2025-03-07 | 12,279.79 | 12,279.79 | 12,279.79 | 12,279.79 | 12,049.04 | 65 |
| 2025-03-06 | 12,325.00 | 12,325.00 | 12,245.03 | 12,310.00 | 12,078.69 | 121 |
| 2025-03-05 | 12,517.00 | 12,530.00 | 12,515.00 | 12,530.00 | 12,294.55 | 82 |
| 2025-03-04 | 12,430.00 | 12,442.68 | 12,430.00 | 12,442.68 | 12,208.87 | 337 |
| 2025-03-03 | 12,545.00 | 12,554.94 | 12,545.00 | 12,554.94 | 12,319.02 | 465 |
| 2025-02-28 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 12,093.40 | 4,269 |
| 2025-02-27 | 12,686.26 | 12,686.26 | 12,360.83 | 12,360.83 | 12,128.56 | 1,939 |
| 2025-02-26 | 11,436.00 | 11,436.00 | 11,436.00 | 11,436.00 | 11,221.11 | 0 |
| 2025-02-25 | 11,382.00 | 11,436.00 | 11,382.00 | 11,436.00 | 11,221.11 | 14 |
| 2025-02-24 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,450.71 | 0 |
| 2025-02-21 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,450.71 | 14 |
| 2025-02-20 | 11,713.13 | 11,713.13 | 11,713.13 | 11,713.13 | 11,493.03 | 192 |
| 2025-02-19 | 11,800.53 | 11,800.53 | 11,800.53 | 11,800.53 | 11,578.79 | 55 |
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.