Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 84.720 | 84.720 | 76.680 | 77.560 | 76.662 | 2,946 |
| 2024-08-22 | 83.730 | 83.730 | 83.730 | 83.730 | 82.760 | 0 |
| 2024-08-21 | 83.730 | 83.730 | 83.730 | 83.730 | 82.760 | 2,283 |
| 2024-08-20 | 81.360 | 81.360 | 81.360 | 81.360 | 80.418 | 0 |
| 2024-08-19 | 81.360 | 81.360 | 81.360 | 81.360 | 80.418 | 0 |
| 2024-08-16 | 81.540 | 81.540 | 81.360 | 81.360 | 80.418 | 71 |
| 2024-08-15 | 78.210 | 78.210 | 78.210 | 78.210 | 77.304 | 0 |
| 2024-08-14 | 78.210 | 78.210 | 78.210 | 78.210 | 77.304 | 0 |
| 2024-08-13 | 78.210 | 78.210 | 78.210 | 78.210 | 77.304 | 0 |
| 2024-08-12 | 78.210 | 78.210 | 78.210 | 78.210 | 77.304 | 1,100 |
| 2024-08-09 | 78.300 | 78.300 | 78.300 | 78.300 | 77.393 | 1,158 |
| 2024-08-08 | 79.650 | 79.650 | 79.650 | 79.650 | 78.727 | 1,158 |
| 2024-08-07 | 79.530 | 79.530 | 79.530 | 79.530 | 78.609 | 9,365 |
| 2024-08-06 | 78.350 | 78.350 | 78.350 | 78.350 | 77.442 | 0 |
| 2024-08-05 | 78.930 | 78.930 | 78.350 | 78.350 | 77.442 | 230 |
| 2024-08-02 | 82.120 | 82.120 | 82.120 | 82.120 | 81.169 | 0 |
| 2024-08-01 | 83.760 | 84.120 | 82.120 | 82.120 | 81.169 | 214 |
| 2024-07-31 | 84.540 | 84.540 | 84.540 | 84.540 | 83.561 | 41,206 |
| 2024-07-30 | 81.510 | 81.530 | 81.080 | 81.080 | 80.141 | 32 |
| 2024-07-29 | 82.450 | 82.450 | 82.450 | 82.450 | 81.495 | 0 |
| 2024-07-26 | 82.450 | 82.450 | 82.450 | 82.450 | 81.495 | 1 |
| 2024-07-25 | 80.010 | 80.010 | 80.010 | 80.010 | 79.083 | 0 |
| 2024-07-24 | 80.010 | 80.010 | 80.010 | 80.010 | 79.083 | 10 |
| 2024-07-23 | 81.160 | 81.200 | 81.040 | 81.200 | 80.259 | 3,781 |
| 2024-07-22 | 80.450 | 81.640 | 80.450 | 81.640 | 80.694 | 18 |
| 2024-07-19 | 81.120 | 81.380 | 81.120 | 81.380 | 80.437 | 7 |
| 2024-07-18 | 80.630 | 80.630 | 80.400 | 80.520 | 79.587 | 91 |
| 2024-07-17 | 82.440 | 82.490 | 82.400 | 82.400 | 81.445 | 6 |
| 2024-07-16 | 81.150 | 82.440 | 81.150 | 82.440 | 81.485 | 30 |
| 2024-07-15 | 79.820 | 81.520 | 79.820 | 81.240 | 80.299 | 863 |
| 2024-07-12 | 79.750 | 79.750 | 79.430 | 79.430 | 78.510 | 143 |
| 2024-07-11 | 77.950 | 77.950 | 77.840 | 77.840 | 76.938 | 196 |
| 2024-07-10 | 78.190 | 78.190 | 76.760 | 77.560 | 76.662 | 272 |
| 2024-07-09 | 81.000 | 81.000 | 81.000 | 81.000 | 80.062 | 42 |
| 2024-07-08 | 81.680 | 81.680 | 81.680 | 81.680 | 80.734 | 14 |
| 2024-07-05 | 83.330 | 83.330 | 83.330 | 83.330 | 82.289 | 88 |
| 2024-07-04 | 83.740 | 83.740 | 83.740 | 83.740 | 82.694 | 0 |
| 2024-07-03 | 83.780 | 83.780 | 83.740 | 83.740 | 82.694 | 3,757 |
| 2024-07-02 | 84.410 | 84.410 | 84.410 | 84.410 | 83.355 | 4 |
| 2024-07-01 | 83.100 | 83.350 | 83.100 | 83.350 | 82.308 | 29 |
| 2024-06-28 | 83.380 | 83.380 | 83.380 | 83.380 | 82.338 | 33 |
| 2024-06-27 | 81.900 | 81.900 | 81.750 | 81.750 | 80.728 | 47 |
| 2024-06-26 | 79.730 | 79.730 | 79.730 | 79.730 | 78.734 | 21 |
| 2024-06-25 | 77.440 | 77.750 | 77.310 | 77.750 | 76.778 | 64 |
| 2024-06-24 | 76.910 | 76.910 | 76.790 | 76.790 | 75.830 | 63 |
| 2024-06-21 | 76.800 | 77.970 | 76.720 | 77.840 | 76.867 | 30,711 |
| 2024-06-20 | 75.450 | 76.380 | 75.440 | 76.380 | 75.426 | 69,408 |
| 2024-06-19 | 76.630 | 76.630 | 76.630 | 76.630 | 75.672 | 2 |
| 2024-06-18 | 74.570 | 75.200 | 74.570 | 75.100 | 74.162 | 64 |
| 2024-06-17 | 72.950 | 74.300 | 72.950 | 74.300 | 73.372 | 9 |
| 2024-06-14 | 72.810 | 72.810 | 72.810 | 72.810 | 71.900 | 4 |
| 2024-06-13 | 74.030 | 74.030 | 72.380 | 72.640 | 71.732 | 413 |
| 2024-06-12 | 73.550 | 73.550 | 72.420 | 72.420 | 71.515 | 46 |
| 2024-06-11 | 69.100 | 69.100 | 69.100 | 69.100 | 68.237 | 8 |
| 2024-06-10 | 69.310 | 69.310 | 68.950 | 68.950 | 68.088 | 25 |
| 2024-06-07 | 68.350 | 69.200 | 68.350 | 69.200 | 68.335 | 37 |
| 2024-06-06 | 68.350 | 68.350 | 68.350 | 68.350 | 67.496 | 22 |
| 2024-06-05 | 67.980 | 68.980 | 67.730 | 68.980 | 68.118 | 516 |
| 2024-06-04 | 68.170 | 68.580 | 68.170 | 68.580 | 67.723 | 466 |
| 2024-06-03 | 68.310 | 68.310 | 67.110 | 67.110 | 66.271 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0939 USD |
| 2026-04-07 | 0.0919 USD |
| 2026-01-07 | 0.0992 USD |
| 2025-10-07 | 0.0992 USD |
| 2025-07-08 | 0.0889 USD |
| 2025-04-08 | 0.0919 USD |
| 2025-01-07 | 0.0966 USD |
| 2024-10-08 | 0.0912 USD |
| 2024-07-08 | 0.0768 USD |
| 2024-04-08 | 0.0723 USD |
| 2024-01-08 | 0.0681 USD |
| 2023-10-04 | 0.0700 USD |
| 2023-07-06 | 0.0576 USD |
| 2023-04-05 | 0.0605 USD |
| 2023-01-09 | 0.0939 USD |
| 2023-01-06 | 0.0625 USD |
| 2022-10-07 | 1.0296 USD |
| 2022-10-06 | 7.6612 USD |
| 2022-07-08 | 0.9163 USD |
| 2022-07-07 | 6.8176 USD |
| 2022-04-08 | 0.7932 USD |
| 2022-04-07 | 5.9019 USD |
| 2022-01-07 | 0.9346 USD |
| 2022-01-06 | 6.9534 USD |
| 2021-10-07 | 0.9438 USD |
| 2021-10-06 | 7.0221 USD |
| 2021-07-08 | 0.7737 USD |
| 2021-07-07 | 5.7573 USD |
| 2021-04-09 | 0.8151 USD |
| 2021-04-08 | 6.0647 USD |
| 2021-01-08 | 0.8009 USD |
| 2021-01-07 | 5.9588 USD |
| 2020-10-08 | 0.8260 USD |
| 2020-10-07 | 6.0628 USD |
| 2020-07-08 | 0.7069 USD |
| 2020-07-07 | 5.1511 USD |
| 2020-04-09 | 0.7015 USD |
| 2020-04-08 | 5.1120 USD |
| 2020-01-09 | 0.5566 USD |
| 2020-01-08 | 4.0561 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.