Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 67.100 | 67.240 | 66.470 | 67.240 | 66.400 | 643 |
| 2024-05-29 | 71.100 | 71.110 | 70.660 | 70.660 | 69.777 | 2,794 |
| 2024-05-28 | 70.940 | 70.940 | 69.800 | 70.060 | 69.185 | 125 |
| 2024-05-27 | 70.520 | 70.590 | 70.520 | 70.590 | 69.708 | 2 |
| 2024-05-24 | 69.000 | 71.640 | 69.000 | 71.250 | 70.360 | 552 |
| 2024-05-23 | 78.700 | 78.700 | 78.520 | 78.520 | 77.539 | 389 |
| 2024-05-22 | 78.550 | 78.550 | 78.550 | 78.550 | 77.568 | 9 |
| 2024-05-21 | 77.910 | 77.910 | 77.910 | 77.910 | 76.936 | 0 |
| 2024-05-20 | 77.570 | 77.910 | 77.570 | 77.910 | 76.936 | 82 |
| 2024-05-17 | 76.570 | 76.700 | 76.570 | 76.700 | 75.742 | 19 |
| 2024-05-16 | 76.180 | 76.180 | 76.180 | 76.180 | 75.228 | 1 |
| 2024-05-15 | 76.540 | 76.540 | 76.540 | 76.540 | 75.584 | 2 |
| 2024-05-14 | 73.640 | 74.220 | 73.450 | 74.220 | 73.293 | 69 |
| 2024-05-13 | 73.620 | 73.620 | 73.620 | 73.620 | 72.700 | 11 |
| 2024-05-10 | 74.480 | 74.480 | 74.460 | 74.460 | 73.530 | 5 |
| 2024-05-09 | 73.380 | 73.380 | 73.380 | 73.380 | 72.463 | 38 |
| 2024-05-08 | 73.000 | 73.030 | 73.000 | 73.030 | 72.117 | 101 |
| 2024-05-07 | 71.590 | 73.830 | 71.590 | 73.610 | 72.690 | 29 |
| 2024-05-06 | 73.380 | 73.380 | 72.680 | 73.060 | 72.147 | 23 |
| 2024-05-03 | 72.680 | 72.680 | 72.430 | 72.620 | 71.713 | 308 |
| 2024-05-02 | 71.580 | 71.580 | 71.580 | 71.580 | 70.686 | 24 |
| 2024-04-30 | 74.400 | 74.400 | 74.400 | 74.400 | 73.470 | 32 |
| 2024-04-29 | 74.450 | 75.010 | 73.920 | 73.920 | 72.996 | 1,324 |
| 2024-04-26 | 74.280 | 74.280 | 74.280 | 74.280 | 73.352 | 16 |
| 2024-04-25 | 73.700 | 73.720 | 73.700 | 73.720 | 72.799 | 100 |
| 2024-04-24 | 74.300 | 74.300 | 74.300 | 74.300 | 73.372 | 25 |
| 2024-04-23 | 73.390 | 73.590 | 73.390 | 73.590 | 72.670 | 30 |
| 2024-04-22 | 71.400 | 71.760 | 71.400 | 71.760 | 70.863 | 21 |
| 2024-04-19 | 71.990 | 71.990 | 71.330 | 71.330 | 70.439 | 26 |
| 2024-04-18 | 72.440 | 72.440 | 72.440 | 72.440 | 71.535 | 2 |
| 2024-04-17 | 72.840 | 72.840 | 72.840 | 72.840 | 71.930 | 3 |
| 2024-04-16 | 73.400 | 73.400 | 73.400 | 73.400 | 72.483 | 38 |
| 2024-04-15 | 72.720 | 72.720 | 71.990 | 71.990 | 71.090 | 159 |
| 2024-04-12 | 72.290 | 72.290 | 72.290 | 72.290 | 71.387 | 9 |
| 2024-04-11 | 72.950 | 72.950 | 72.950 | 72.950 | 72.038 | 19 |
| 2024-04-10 | 72.330 | 72.330 | 72.330 | 72.330 | 71.426 | 25 |
| 2024-04-09 | 72.900 | 73.000 | 72.900 | 73.000 | 72.088 | 24 |
| 2024-04-08 | 74.030 | 74.030 | 74.030 | 74.030 | 73.105 | 12 |
| 2024-04-05 | 72.800 | 72.800 | 72.800 | 72.800 | 71.819 | 19 |
| 2024-04-04 | 71.260 | 71.260 | 71.260 | 71.260 | 70.300 | 11 |
| 2024-04-03 | 72.500 | 72.600 | 71.460 | 71.460 | 70.497 | 71 |
| 2024-04-02 | 71.760 | 72.000 | 71.760 | 72.000 | 71.030 | 52 |
| 2024-04-01 | 73.400 | 73.400 | 73.400 | 73.400 | 72.411 | 10 |
| 2024-03-28 | 74.250 | 74.250 | 74.200 | 74.200 | 73.200 | 80 |
| 2024-03-27 | 73.160 | 73.160 | 73.160 | 73.160 | 72.174 | 27 |
| 2024-03-26 | 72.470 | 72.470 | 72.470 | 72.470 | 71.493 | 0 |
| 2024-03-25 | 72.590 | 72.590 | 72.470 | 72.470 | 71.493 | 7 |
| 2024-03-22 | 72.650 | 73.320 | 72.650 | 73.320 | 72.332 | 84 |
| 2024-03-21 | 72.740 | 74.480 | 72.590 | 73.650 | 72.657 | 393 |
| 2024-03-20 | 72.360 | 72.470 | 72.360 | 72.440 | 71.464 | 251 |
| 2024-03-19 | 72.050 | 72.360 | 72.050 | 72.360 | 71.385 | 175 |
| 2024-03-18 | 72.270 | 72.270 | 72.270 | 72.270 | 71.296 | 15 |
| 2024-03-15 | 71.470 | 71.470 | 71.160 | 71.160 | 70.201 | 33 |
| 2024-03-14 | 73.600 | 73.600 | 73.600 | 73.600 | 72.608 | 16 |
| 2024-03-13 | 74.490 | 74.490 | 74.420 | 74.420 | 73.417 | 11 |
| 2024-03-12 | 75.180 | 75.180 | 75.180 | 75.180 | 74.167 | 14 |
| 2024-03-11 | 73.440 | 73.800 | 73.440 | 73.800 | 72.805 | 5 |
| 2024-03-08 | 73.330 | 73.600 | 73.330 | 73.600 | 72.608 | 154 |
| 2024-03-07 | 72.780 | 73.270 | 72.780 | 73.270 | 72.283 | 6,627 |
| 2024-03-06 | 72.250 | 72.920 | 72.250 | 72.920 | 71.937 | 97 |
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.