Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	11,968.98	11,968.98	11,968.98	11,968.98	11,744.07	0
2025-02-17	11,968.98	11,968.98	11,968.98	11,968.98	11,744.07	0
2025-02-14	11,968.98	11,968.98	11,968.98	11,968.98	11,744.07	0
2025-02-13	11,968.98	11,968.98	11,968.98	11,968.98	11,744.07	60
2025-02-12	12,050.00	12,050.00	12,050.00	12,050.00	11,823.57	5
2025-02-11	11,918.00	11,918.00	11,918.00	11,918.00	11,694.05	0
2025-02-10	11,918.00	11,918.00	11,918.00	11,918.00	11,694.05	0
2025-02-07	11,918.00	11,918.00	11,918.00	11,918.00	11,694.05	84
2025-02-06	12,056.11	12,056.11	12,056.11	12,056.11	11,829.57	582
2025-02-05	12,056.70	12,056.70	12,056.70	12,056.70	11,830.15	398
2025-02-04	12,640.00	12,640.00	12,640.00	12,640.00	12,402.48	0
2025-01-31	12,640.00	12,640.00	12,640.00	12,640.00	12,402.48	49
2025-01-30	12,631.00	12,631.00	12,631.00	12,631.00	12,393.65	0
2025-01-29	12,631.00	12,631.00	12,631.00	12,631.00	12,393.65	0
2025-01-28	12,601.54	12,631.00	12,601.54	12,631.00	12,393.65	142
2025-01-27	12,103.00	12,103.00	12,103.00	12,103.00	11,875.58	0
2025-01-24	12,085.00	12,103.00	12,085.00	12,103.00	11,875.58	137
2025-01-23	12,198.00	12,198.00	12,198.00	12,198.00	11,968.79	49
2025-01-22	12,516.49	12,542.31	12,516.49	12,542.31	12,306.63	764
2025-01-21	12,590.00	12,590.00	12,500.01	12,500.01	12,265.12	3,202
2025-01-20	12,683.91	12,683.91	12,683.91	12,683.91	12,445.57	0
2025-01-17	12,683.91	12,683.91	12,683.91	12,683.91	12,445.57	0
2025-01-16	12,793.38	12,793.38	12,655.00	12,683.91	12,445.57	123
2025-01-15	12,789.00	12,789.00	12,758.61	12,758.61	12,518.87	739
2025-01-14	12,745.00	12,745.00	12,745.00	12,745.00	12,505.51	0
2025-01-13	12,745.00	12,745.00	12,745.00	12,745.00	12,505.51	11
2025-01-10	12,911.70	12,911.70	12,911.70	12,911.70	12,669.08	41
2025-01-09	12,700.00	12,700.00	12,700.00	12,700.00	12,440.23	0
2025-01-08	12,700.00	12,700.00	12,700.00	12,700.00	12,440.23	0
2025-01-07	12,722.90	12,722.90	12,700.00	12,700.00	12,440.23	162
2025-01-06	12,730.00	12,730.00	12,680.00	12,680.00	12,420.64	32
2025-01-03	13,083.12	13,083.12	13,083.12	13,083.12	12,815.51	0
2025-01-02	13,083.12	13,083.12	13,083.12	13,083.12	12,815.51	0
2024-12-31	13,083.12	13,083.12	13,083.12	13,083.12	12,815.51	0
2024-12-30	13,083.12	13,083.12	13,083.12	13,083.12	12,815.51	27
2024-12-27	12,983.07	12,983.07	12,983.07	12,983.07	12,717.51	0
2024-12-26	12,983.07	12,983.07	12,983.07	12,983.07	12,717.51	0
2024-12-24	12,983.07	12,983.07	12,983.07	12,983.07	12,717.51	153
2024-12-23	12,848.88	12,848.88	12,848.88	12,848.88	12,586.07	0
2024-12-20	12,848.88	12,848.88	12,848.88	12,848.88	12,586.07	147
2024-12-19	13,666.30	13,666.30	13,666.30	13,666.30	13,386.77	0
2024-12-18	13,666.30	13,666.30	13,666.30	13,666.30	13,386.77	0
2024-12-17	13,666.30	13,666.30	13,666.30	13,666.30	13,386.77	116
2024-12-16	13,462.00	13,462.00	13,462.00	13,462.00	13,186.64	0
2024-12-13	13,462.00	13,462.00	13,462.00	13,462.00	13,186.64	0
2024-12-11	13,462.00	13,462.00	13,462.00	13,462.00	13,186.64	21
2024-12-10	13,095.26	13,095.26	13,095.26	13,095.26	12,827.41	0
2024-12-09	13,095.26	13,095.26	13,095.26	13,095.26	12,827.41	0
2024-12-06	13,202.24	13,202.24	13,095.26	13,095.26	12,827.41	524
2024-12-05	13,233.21	13,233.21	13,233.21	13,233.21	12,962.53	0
2024-12-04	13,233.21	13,233.21	13,233.21	13,233.21	12,962.53	634
2024-12-03	12,920.00	12,921.23	12,920.00	12,921.23	12,656.94	38
2024-12-02	13,055.96	13,055.96	13,055.96	13,055.96	12,788.91	0
2024-11-29	13,055.96	13,055.96	13,055.96	13,055.96	12,788.91	35
2024-11-28	13,048.70	13,048.70	13,048.70	13,048.70	12,781.80	0
2024-11-27	13,048.70	13,048.70	13,048.70	13,048.70	12,781.80	0
2024-11-26	13,048.70	13,048.70	13,048.70	13,048.70	12,781.80	0
2024-11-25	13,048.70	13,048.70	13,048.70	13,048.70	12,781.80	15
2024-11-22	13,111.10	13,111.10	13,111.10	13,111.10	12,842.92	500
2024-11-21	13,900.00	13,900.00	13,900.00	13,900.00	13,615.69	11

← NewerPage 8 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.