Intuit Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,970.00 | 6,023.78 | 5,970.00 | 6,023.78 | 6,023.78 | 38 |
| 2026-10-16 | 6,110.00 | 6,110.00 | 5,967.00 | 5,998.94 | 5,998.94 | 2,338 |
| 2026-10-15 | 6,059.00 | 6,126.79 | 6,050.00 | 6,072.74 | 6,072.74 | 305 |
| 2026-10-14 | 5,700.00 | 5,749.99 | 5,620.00 | 5,742.25 | 5,742.25 | 96 |
| 2026-10-13 | 5,633.50 | 5,650.00 | 5,618.16 | 5,618.16 | 5,618.16 | 70 |
| 2026-10-12 | 5,628.00 | 5,655.50 | 5,588.00 | 5,588.00 | 5,588.00 | 75 |
| 2026-10-09 | 5,616.00 | 5,629.99 | 5,616.00 | 5,629.99 | 5,629.99 | 87 |
| 2026-10-08 | 5,408.99 | 5,408.99 | 5,374.00 | 5,374.00 | 5,374.00 | 59 |
| 2026-10-07 | 5,293.00 | 5,350.00 | 5,279.99 | 5,350.00 | 5,348.62 | 1,606 |
| 2026-10-06 | 5,151.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,188.66 | 122 |
| 2026-10-05 | 5,130.01 | 5,250.00 | 5,108.00 | 5,108.00 | 5,106.68 | 166 |
| 2026-10-02 | 5,119.00 | 5,119.00 | 5,083.92 | 5,085.52 | 5,061.92 | 43 |
| 2026-10-01 | 5,195.00 | 5,220.00 | 5,124.00 | 5,176.00 | 5,151.98 | 1,014 |
| 2026-09-30 | 4,929.00 | 4,998.99 | 4,929.00 | 4,977.74 | 4,954.64 | 1,028 |
| 2026-09-29 | 4,880.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,752.84 | 353 |
| 2026-09-28 | 4,700.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,797.63 | 63 |
| 2026-09-25 | 4,909.00 | 4,914.00 | 4,880.00 | 4,895.00 | 4,872.28 | 169 |
| 2026-09-24 | 5,042.01 | 5,110.00 | 4,904.00 | 4,915.00 | 4,892.19 | 1,124 |
| 2026-09-23 | 5,032.80 | 5,071.00 | 5,030.02 | 5,030.02 | 5,006.68 | 78 |
| 2026-09-22 | 5,358.00 | 5,358.00 | 4,990.00 | 5,052.38 | 5,028.93 | 2,876 |
| 2026-09-21 | 5,203.50 | 5,233.19 | 5,203.50 | 5,233.19 | 5,208.90 | 8,232 |
Page 1 of 1 · 21 trading days
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.