Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	62.400	62.580	62.220	62.580	61.600	1,137
2023-09-05	62.260	62.500	62.190	62.390	61.413	2,745
2023-09-04	62.000	62.030	61.930	62.030	61.058	3
2023-09-01	62.640	62.640	59.400	61.470	60.507	31
2023-08-31	62.040	62.040	60.550	60.710	59.759	484
2023-08-30	59.850	59.970	59.450	59.970	59.030	455
2023-08-29	57.940	59.190	57.940	59.190	58.263	791
2023-08-28	57.250	57.610	57.250	57.610	56.707	122
2023-08-25	53.350	57.400	53.350	57.400	56.501	305
2023-08-24	57.090	57.200	54.780	55.300	54.434	681
2023-08-23	55.070	55.530	55.040	55.530	54.660	12,295
2023-08-22	56.430	56.430	54.560	54.810	53.951	212
2023-08-21	55.360	55.360	54.610	55.150	54.286	955
2023-08-18	55.040	55.040	54.490	55.020	54.158	2,126
2023-08-17	55.620	55.620	54.940	54.940	54.079	107
2023-08-16	57.750	57.750	56.350	56.540	55.654	66
2023-08-15	56.900	56.900	56.770	56.770	55.881	30
2023-08-14	56.290	57.030	56.290	56.970	56.077	119
2023-08-11	55.830	55.830	55.480	55.580	54.709	32
2023-08-10	55.800	56.100	55.060	55.470	54.601	1,835
2023-08-09	55.400	55.990	55.400	55.760	54.886	49
2023-08-08	55.530	55.680	54.930	55.680	54.808	1,870
2023-08-07	55.990	56.110	55.660	56.080	55.201	2,525
2023-08-04	55.100	55.580	55.100	55.390	54.522	55
2023-08-03	54.670	55.140	54.670	55.100	54.237	2,194
2023-08-02	54.510	54.520	54.300	54.300	53.449	167
2023-08-01	54.470	55.500	54.370	55.330	54.463	908
2023-07-31	55.300	55.300	55.050	55.050	54.188	2
2023-07-28	54.960	55.160	54.960	55.100	54.237	27
2023-07-27	54.140	54.200	53.400	53.500	52.662	8,246
2023-07-26	53.460	53.460	53.010	53.070	52.239	162
2023-07-25	53.740	53.850	53.740	53.840	52.997	40
2023-07-24	53.020	53.230	52.370	52.570	51.746	191
2023-07-21	53.860	53.860	53.440	53.460	52.622	127
2023-07-20	53.770	53.770	53.770	53.770	52.928	48
2023-07-19	54.920	55.320	53.010	53.010	52.180	1,077
2023-07-18	53.780	54.290	53.780	54.290	53.439	68
2023-07-17	53.460	53.670	53.460	53.670	52.829	39
2023-07-14	52.200	52.910	52.200	52.910	52.081	2,427
2023-07-13	52.500	52.730	52.270	52.350	51.530	189
2023-07-12	52.020	52.190	52.020	52.190	51.372	2,673
2023-07-11	51.190	51.500	51.190	51.500	50.693	87
2023-07-10	51.260	51.590	51.000	51.000	50.201	827
2023-07-07	50.250	50.400	50.250	50.400	49.610	532
2023-07-06	45.730	50.300	45.730	50.300	49.512	97
2023-07-05	51.000	51.000	49.810	50.300	49.455	361
2023-07-04	40.360	40.360	40.360	40.360	39.682	0
2023-07-03	49.150	49.500	40.360	40.360	39.682	45
2023-06-30	50.050	50.160	49.930	50.000	49.160	73
2023-06-29	50.520	50.520	50.160	50.160	49.318	34
2023-06-28	50.440	50.500	50.000	50.040	49.200	3,950
2023-06-27	49.490	50.260	49.490	50.260	49.416	497
2023-06-26	49.290	50.010	48.990	49.060	48.236	1,058
2023-06-23	49.200	49.250	49.200	49.250	48.423	28
2023-06-22	48.640	48.800	48.640	48.800	47.981	2,267
2023-06-21	49.020	49.020	48.900	48.930	48.108	28
2023-06-20	49.190	49.570	49.190	49.570	48.738	69
2023-06-19	50.150	50.150	50.150	50.150	49.308	1
2023-06-16	50.450	50.450	49.930	49.930	49.092	17
2023-06-15	49.920	49.920	49.920	49.920	49.082	39

← NewerPage 14 of 21 · 1,248 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.