Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 74.600 | 74.600 | 73.440 | 73.440 | 72.450 | 21 |
| 2024-03-04 | 74.530 | 74.530 | 74.530 | 74.530 | 73.526 | 132 |
| 2024-03-01 | 74.410 | 74.960 | 74.410 | 74.940 | 73.930 | 47 |
| 2024-02-29 | 75.070 | 75.070 | 75.070 | 75.070 | 74.058 | 12 |
| 2024-02-28 | 74.490 | 74.580 | 74.490 | 74.580 | 73.575 | 26 |
| 2024-02-27 | 75.120 | 75.120 | 75.120 | 75.120 | 74.108 | 23 |
| 2024-02-26 | 75.650 | 75.650 | 74.940 | 75.250 | 74.236 | 8 |
| 2024-02-23 | 75.250 | 75.250 | 75.250 | 75.250 | 74.236 | 23 |
| 2024-02-22 | 71.000 | 74.060 | 71.000 | 74.060 | 73.062 | 393 |
| 2024-02-21 | 70.740 | 70.740 | 70.740 | 70.740 | 69.787 | 35 |
| 2024-02-20 | 72.420 | 72.420 | 72.420 | 72.420 | 71.444 | 4 |
| 2024-02-19 | 74.480 | 74.480 | 74.480 | 74.480 | 73.476 | 0 |
| 2024-02-16 | 74.480 | 74.480 | 74.480 | 74.480 | 73.476 | 4 |
| 2024-02-15 | 74.770 | 74.770 | 74.770 | 74.770 | 73.762 | 39 |
| 2024-02-14 | 73.160 | 73.960 | 73.150 | 73.960 | 72.963 | 101 |
| 2024-02-09 | 74.510 | 74.540 | 74.510 | 74.540 | 73.535 | 13 |
| 2024-02-08 | 72.980 | 74.200 | 72.980 | 73.710 | 72.717 | 273 |
| 2024-02-07 | 73.020 | 73.020 | 73.020 | 73.020 | 72.036 | 2 |
| 2024-02-06 | 71.730 | 71.730 | 71.530 | 71.530 | 70.566 | 11 |
| 2024-02-05 | 71.850 | 72.510 | 71.850 | 72.510 | 71.533 | 142 |
| 2024-02-02 | 72.150 | 72.150 | 72.120 | 72.120 | 71.148 | 94 |
| 2024-02-01 | 70.760 | 70.760 | 70.760 | 70.760 | 69.806 | 11 |
| 2024-01-31 | 72.330 | 72.330 | 71.390 | 71.390 | 70.428 | 213 |
| 2024-01-30 | 72.940 | 73.010 | 72.940 | 73.010 | 72.026 | 152 |
| 2024-01-29 | 72.140 | 72.950 | 72.140 | 72.950 | 71.967 | 444 |
| 2024-01-26 | 72.170 | 72.170 | 71.760 | 71.760 | 70.793 | 2 |
| 2024-01-25 | 71.960 | 71.960 | 71.480 | 71.480 | 70.517 | 1,105 |
| 2024-01-24 | 72.090 | 72.090 | 71.430 | 71.430 | 70.467 | 4,028 |
| 2024-01-23 | 71.190 | 71.190 | 71.190 | 71.190 | 70.231 | 12 |
| 2024-01-22 | 71.750 | 71.750 | 71.270 | 71.270 | 70.310 | 22 |
| 2024-01-19 | 69.830 | 69.830 | 69.680 | 69.680 | 68.741 | 84 |
| 2024-01-18 | 68.520 | 68.520 | 68.520 | 68.520 | 67.597 | 9 |
| 2024-01-17 | 66.940 | 66.940 | 66.940 | 66.940 | 66.038 | 2 |
| 2024-01-16 | 67.390 | 67.390 | 67.390 | 67.390 | 66.482 | 39 |
| 2024-01-15 | 68.340 | 68.340 | 68.340 | 68.340 | 67.419 | 1 |
| 2024-01-12 | 67.250 | 67.720 | 67.030 | 67.720 | 66.807 | 92 |
| 2024-01-11 | 67.690 | 67.690 | 66.950 | 67.200 | 66.294 | 193 |
| 2024-01-10 | 67.220 | 67.940 | 67.220 | 67.940 | 67.024 | 317 |
| 2024-01-09 | 67.300 | 67.300 | 67.300 | 67.300 | 66.393 | 9 |
| 2024-01-08 | 65.670 | 65.940 | 65.670 | 65.940 | 65.051 | 4,877 |
| 2024-01-05 | 65.610 | 65.630 | 65.610 | 65.630 | 64.678 | 23 |
| 2024-01-04 | 66.360 | 66.360 | 65.600 | 65.600 | 64.649 | 53 |
| 2024-01-03 | 66.310 | 66.350 | 66.220 | 66.350 | 65.388 | 994 |
| 2024-01-02 | 67.300 | 67.480 | 67.300 | 67.480 | 66.502 | 61 |
| 2023-12-28 | 69.390 | 69.430 | 69.390 | 69.400 | 68.394 | 14 |
| 2023-12-27 | 68.810 | 68.810 | 68.810 | 68.810 | 67.812 | 7 |
| 2023-12-26 | 68.670 | 68.670 | 68.280 | 68.410 | 67.418 | 8 |
| 2023-12-22 | 68.630 | 68.670 | 68.630 | 68.670 | 67.674 | 19 |
| 2023-12-21 | 68.820 | 68.940 | 68.820 | 68.940 | 67.940 | 16 |
| 2023-12-20 | 69.560 | 69.560 | 69.520 | 69.520 | 68.512 | 5 |
| 2023-12-19 | 68.680 | 68.680 | 68.260 | 68.260 | 67.270 | 22 |
| 2023-12-18 | 69.000 | 69.000 | 68.970 | 68.970 | 67.970 | 97 |
| 2023-12-15 | 67.200 | 68.600 | 67.200 | 68.190 | 67.201 | 1,276 |
| 2023-12-14 | 68.590 | 68.590 | 67.180 | 67.180 | 66.206 | 927 |
| 2023-12-13 | 67.620 | 67.790 | 67.550 | 67.790 | 66.807 | 83 |
| 2023-12-12 | 66.370 | 66.790 | 66.370 | 66.790 | 65.822 | 74 |
| 2023-12-11 | 65.780 | 65.780 | 65.770 | 65.770 | 64.816 | 3,953 |
| 2023-12-08 | 63.380 | 64.150 | 63.300 | 64.150 | 63.220 | 505 |
| 2023-12-07 | 63.680 | 63.800 | 63.680 | 63.800 | 62.875 | 17 |
| 2023-12-06 | 63.340 | 63.610 | 63.310 | 63.610 | 62.688 | 103 |
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.