Intuit Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	63.640	64.050	63.430	63.730	62.806	442
2023-12-04	63.950	63.950	63.860	63.860	62.934	38
2023-12-01	63.740	63.740	63.740	63.740	62.816	6
2023-11-30	64.310	64.310	63.520	63.520	62.599	1,130
2023-11-29	63.550	64.400	63.550	64.400	63.466	1,996
2023-11-28	62.500	62.500	62.120	62.420	61.515	765
2023-11-27	63.060	63.070	62.930	62.930	62.018	5,891
2023-11-24	62.740	62.920	62.740	62.920	62.008	20
2023-11-23	63.250	63.250	63.250	63.250	62.333	0
2023-11-22	63.250	63.250	63.250	63.250	62.333	163
2023-11-21	62.370	62.490	62.370	62.490	61.584	178
2023-11-20	62.340	62.340	62.210	62.280	61.377	275
2023-11-17	62.410	62.410	62.410	62.410	61.505	21
2023-11-16	61.740	61.850	61.740	61.850	60.953	184
2023-11-14	61.580	61.580	61.220	61.230	60.342	25
2023-11-13	58.950	59.370	58.890	59.370	58.509	908
2023-11-10	58.160	59.130	58.160	59.130	58.273	118
2023-11-09	58.210	58.210	58.210	58.210	57.366	50
2023-11-08	57.460	58.190	57.160	58.190	57.346	2,853
2023-11-07	55.670	57.210	55.670	56.890	56.065	325
2023-11-06	55.440	55.440	55.090	55.090	54.291	217
2023-11-03	55.070	55.980	55.070	55.980	55.168	29
2023-11-01	55.800	56.170	55.000	55.180	54.380	377
2023-10-31	56.760	56.840	56.440	56.530	55.710	114
2023-10-30	54.680	56.010	54.680	55.920	55.109	6,397
2023-10-27	53.940	54.670	53.940	54.670	53.877	163
2023-10-26	54.700	54.850	54.110	54.570	53.779	163
2023-10-25	56.390	56.390	54.920	54.920	54.124	353
2023-10-24	57.890	57.890	57.550	57.550	56.716	30
2023-10-23	57.520	57.520	57.520	57.520	56.686	1
2023-10-20	58.140	58.140	58.090	58.090	57.248	204
2023-10-19	60.070	60.070	60.010	60.010	59.140	60
2023-10-18	61.310	61.310	60.720	60.800	59.918	11
2023-10-17	61.680	62.280	61.510	61.780	60.884	16,080
2023-10-16	62.110	62.300	62.110	62.300	61.397	118
2023-10-13	61.730	61.730	61.610	61.610	60.717	16
2023-10-11	62.100	62.100	62.010	62.050	61.150	103
2023-10-10	62.010	62.570	62.010	62.220	61.318	28
2023-10-09	62.120	62.520	62.120	62.520	61.613	1,213
2023-10-06	62.260	62.260	62.260	62.260	61.357	20
2023-10-05	61.500	61.500	61.500	61.500	60.608	0
2023-10-04	60.840	61.500	60.840	61.500	60.608	45
2023-10-03	59.260	59.350	59.100	59.100	58.174	7,679
2023-10-02	59.320	59.550	59.320	59.420	58.489	162
2023-09-29	59.540	59.540	58.380	58.380	57.465	59
2023-09-28	59.250	59.250	58.730	58.730	57.810	3,485
2023-09-27	58.020	58.640	57.950	58.640	57.721	788
2023-09-26	57.080	57.080	56.700	56.880	55.989	21
2023-09-25	57.430	57.430	57.180	57.180	56.284	64
2023-09-22	57.350	57.350	57.350	57.350	56.452	1
2023-09-21	57.300	57.300	56.960	56.960	56.068	254
2023-09-20	58.380	58.450	58.130	58.450	57.534	175
2023-09-19	58.420	58.740	58.250	58.500	57.584	232
2023-09-18	59.220	59.220	58.910	59.020	58.095	9
2023-09-15	60.420	60.420	59.650	59.650	58.715	86
2023-09-14	60.630	60.950	60.630	60.950	59.995	32
2023-09-13	60.820	60.820	60.460	60.510	59.562	219
2023-09-12	61.250	61.480	61.250	61.450	60.487	3,048
2023-09-11	61.670	61.730	61.650	61.730	60.763	46
2023-09-08	62.700	62.810	62.580	62.580	61.600	12

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.