Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12,993.75 | 12,993.75 | 12,993.75 | 12,993.75 | 12,727.97 | 53 |
| 2024-11-19 | 12,968.00 | 12,968.00 | 12,968.00 | 12,968.00 | 12,702.75 | 20 |
| 2024-11-15 | 13,993.82 | 13,993.82 | 13,993.00 | 13,993.00 | 13,706.78 | 73 |
| 2024-11-14 | 14,250.00 | 14,250.00 | 14,200.00 | 14,200.00 | 13,909.55 | 34 |
| 2024-11-13 | 14,199.00 | 14,199.00 | 14,199.00 | 14,199.00 | 13,908.57 | 0 |
| 2024-11-12 | 14,199.00 | 14,199.00 | 14,199.00 | 14,199.00 | 13,908.57 | 0 |
| 2024-11-11 | 14,202.11 | 14,202.11 | 14,199.00 | 14,199.00 | 13,908.57 | 25 |
| 2024-11-08 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,057.34 | 0 |
| 2024-11-07 | 13,114.00 | 13,330.00 | 13,019.94 | 13,330.00 | 13,057.34 | 300 |
| 2024-11-06 | 13,470.00 | 13,470.00 | 13,022.37 | 13,080.00 | 12,812.46 | 1,584 |
| 2024-11-05 | 12,485.38 | 12,485.38 | 12,485.38 | 12,485.38 | 12,230.00 | 0 |
| 2024-11-04 | 12,485.38 | 12,485.38 | 12,485.38 | 12,485.38 | 12,230.00 | 0 |
| 2024-11-01 | 12,432.66 | 12,485.38 | 12,432.66 | 12,485.38 | 12,230.00 | 2,046 |
| 2024-10-31 | 12,558.00 | 12,558.00 | 12,558.00 | 12,558.00 | 12,301.13 | 0 |
| 2024-10-30 | 12,664.48 | 12,664.48 | 12,558.00 | 12,558.00 | 12,301.13 | 42 |
| 2024-10-29 | 12,200.88 | 12,200.88 | 12,200.88 | 12,200.88 | 11,951.32 | 0 |
| 2024-10-28 | 12,200.88 | 12,200.88 | 12,200.88 | 12,200.88 | 11,951.32 | 0 |
| 2024-10-25 | 12,200.88 | 12,200.88 | 12,200.88 | 12,200.88 | 11,951.32 | 331 |
| 2024-10-24 | 11,957.00 | 11,957.00 | 11,957.00 | 11,957.00 | 11,712.43 | 0 |
| 2024-10-23 | 11,957.00 | 11,957.00 | 11,957.00 | 11,957.00 | 11,712.43 | 5 |
| 2024-10-22 | 11,870.11 | 11,870.11 | 11,870.11 | 11,870.11 | 11,627.32 | 108 |
| 2024-10-21 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-18 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-17 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-16 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-15 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-14 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-11 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 0 |
| 2024-10-10 | 12,035.08 | 12,035.08 | 12,035.08 | 12,035.08 | 11,788.91 | 22 |
| 2024-10-09 | 11,946.00 | 12,092.17 | 11,946.00 | 12,092.06 | 11,824.85 | 791 |
| 2024-10-08 | 11,532.04 | 11,532.04 | 11,532.04 | 11,532.04 | 11,277.20 | 0 |
| 2024-10-07 | 11,630.33 | 11,630.33 | 11,532.04 | 11,532.04 | 11,277.20 | 1,082 |
| 2024-10-04 | 11,726.04 | 11,726.04 | 11,726.04 | 11,726.04 | 11,466.92 | 173 |
| 2024-10-03 | 12,199.99 | 12,199.99 | 12,199.99 | 12,199.99 | 11,930.39 | 0 |
| 2024-10-02 | 12,199.99 | 12,199.99 | 12,199.99 | 12,199.99 | 11,930.39 | 0 |
| 2024-09-30 | 12,220.00 | 12,220.00 | 12,199.99 | 12,199.99 | 11,930.39 | 2,379 |
| 2024-09-27 | 12,247.89 | 12,247.89 | 12,200.00 | 12,200.00 | 11,930.40 | 14 |
| 2024-09-26 | 12,475.00 | 12,480.98 | 12,475.00 | 12,480.98 | 12,205.17 | 621 |
| 2024-09-25 | 12,364.00 | 12,364.00 | 12,364.00 | 12,364.00 | 12,090.78 | 0 |
| 2024-09-24 | 12,280.00 | 12,364.00 | 12,280.00 | 12,364.00 | 12,090.78 | 648 |
| 2024-09-23 | 12,438.00 | 12,445.00 | 12,437.11 | 12,445.00 | 12,169.99 | 81 |
| 2024-09-20 | 12,464.16 | 12,490.00 | 12,464.16 | 12,490.00 | 12,213.99 | 85 |
| 2024-09-19 | 12,306.01 | 12,628.21 | 12,306.01 | 12,616.00 | 12,337.21 | 625 |
| 2024-09-18 | 12,350.00 | 12,350.00 | 12,290.00 | 12,290.00 | 12,018.41 | 31 |
| 2024-09-17 | 12,822.59 | 12,822.59 | 12,330.00 | 12,330.00 | 12,057.53 | 2,275 |
| 2024-09-13 | 12,466.52 | 12,466.52 | 12,466.52 | 12,466.52 | 12,191.03 | 0 |
| 2024-09-12 | 12,466.52 | 12,466.52 | 12,466.52 | 12,466.52 | 12,191.03 | 0 |
| 2024-09-11 | 12,466.52 | 12,466.52 | 12,466.52 | 12,466.52 | 12,191.03 | 0 |
| 2024-09-10 | 12,466.52 | 12,466.52 | 12,466.52 | 12,466.52 | 12,191.03 | 0 |
| 2024-09-09 | 12,466.52 | 12,466.52 | 12,466.52 | 12,466.52 | 12,191.03 | 0 |
| 2024-09-06 | 12,466.52 | 12,466.52 | 12,466.52 | 12,466.52 | 12,191.03 | 58 |
| 2024-09-05 | 12,409.71 | 12,409.71 | 12,409.71 | 12,409.71 | 12,135.48 | 64 |
| 2024-09-04 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 12,042.86 | 709 |
| 2024-09-03 | 12,324.28 | 12,324.28 | 12,324.28 | 12,324.28 | 12,051.94 | 0 |
| 2024-09-02 | 12,324.28 | 12,324.28 | 12,324.28 | 12,324.28 | 12,051.94 | 0 |
| 2024-08-30 | 12,324.28 | 12,324.28 | 12,324.28 | 12,324.28 | 12,051.94 | 0 |
| 2024-08-29 | 12,324.28 | 12,324.28 | 12,324.28 | 12,324.28 | 12,051.94 | 352 |
| 2024-08-28 | 12,146.25 | 12,146.25 | 12,146.25 | 12,146.25 | 11,877.84 | 219 |
| 2024-08-27 | 11,942.54 | 11,942.54 | 11,942.54 | 11,942.54 | 11,678.63 | 0 |
| 2024-08-26 | 11,909.00 | 11,942.54 | 11,909.00 | 11,942.54 | 11,678.63 | 467 |
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.