Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	48.650	48.880	48.640	48.880	48.059	21
2023-06-13	50.200	50.200	48.980	49.180	48.354	45
2023-06-12	48.700	49.310	48.700	49.270	48.443	83
2023-06-09	47.000	47.630	47.000	47.630	46.830	63
2023-06-07	47.740	47.740	47.460	47.460	46.663	183
2023-06-06	49.800	50.590	49.800	50.060	49.219	283,098
2023-06-05	48.630	49.510	48.630	49.510	48.679	76
2023-06-02	47.750	48.780	47.750	48.630	47.813	179
2023-06-01	48.360	48.420	48.360	48.420	47.607	58
2023-05-31	47.910	48.020	47.910	47.910	47.105	88
2023-05-30	47.580	47.580	46.920	46.920	46.132	149
2023-05-29	47.980	47.980	47.980	47.980	47.174	1
2023-05-26	48.340	48.340	47.820	47.850	47.046	2,182
2023-05-25	46.500	47.720	46.500	47.720	46.919	3,321
2023-05-24	47.300	47.660	46.590	46.610	45.827	10,139
2023-05-23	51.100	52.060	50.780	51.030	50.173	2,510
2023-05-22	51.250	51.250	51.160	51.160	50.301	238
2023-05-19	50.680	50.740	50.680	50.740	49.888	251
2023-05-18	50.300	50.300	50.220	50.300	49.455	88
2023-05-17	47.070	48.370	47.070	48.340	47.528	224
2023-05-16	48.040	48.040	47.490	47.490	46.693	647
2023-05-15	47.770	47.770	46.000	46.930	46.142	196
2023-05-12	47.820	47.820	47.770	47.770	46.968	45
2023-05-11	48.560	48.560	47.840	47.840	47.037	27
2023-05-10	48.730	48.730	48.470	48.520	47.705	28
2023-05-09	48.740	48.740	48.320	48.330	47.518	137
2023-05-08	47.170	48.480	47.170	48.480	47.666	71
2023-05-05	47.840	47.970	47.820	47.970	47.164	23
2023-05-04	48.690	48.690	47.870	48.020	47.214	753
2023-05-03	49.450	49.450	49.090	49.090	48.266	51,789
2023-05-02	50.630	50.630	50.230	50.230	49.387	71
2023-04-28	51.350	51.350	48.500	50.080	49.239	23
2023-04-27	47.160	48.630	47.160	48.600	47.784	67
2023-04-26	49.100	49.100	47.730	47.800	46.997	75
2023-04-25	49.080	49.100	48.380	48.400	47.587	347
2023-04-24	50.960	50.960	50.850	50.850	49.996	1,384
2023-04-20	51.240	51.310	51.200	51.270	50.409	130
2023-04-19	51.100	51.180	51.100	51.180	50.321	280
2023-04-18	49.910	49.940	49.810	49.940	49.101	198
2023-04-17	49.250	49.280	49.000	49.280	48.452	53
2023-04-14	49.800	49.800	49.090	49.090	48.266	425
2023-04-13	49.500	49.500	49.440	49.440	48.610	18
2023-04-12	50.400	50.400	48.920	49.030	48.207	1,864
2023-04-11	50.800	50.800	49.640	49.880	49.042	2,419
2023-04-10	50.700	51.240	50.700	51.240	50.380	96
2023-04-06	50.580	50.580	50.580	50.580	49.731	8
2023-04-05	52.790	53.200	50.980	53.200	52.307	20
2023-04-04	51.060	51.060	50.700	50.720	49.809	9
2023-04-03	50.550	50.670	50.550	50.670	49.760	57
2023-03-31	51.310	51.340	51.310	51.340	50.418	3,017
2023-03-30	51.380	51.380	50.840	50.950	50.035	35
2023-03-29	50.130	50.630	50.130	50.630	49.720	9
2023-03-28	49.900	49.900	49.270	49.320	48.434	8,697
2023-03-27	50.800	50.800	50.410	50.750	49.838	1,908
2023-03-24	50.400	50.400	50.400	50.400	49.495	0
2023-03-23	50.400	50.400	50.400	50.400	49.495	0
2023-03-22	50.700	50.700	50.400	50.400	49.495	101
2023-03-21	50.000	50.410	49.180	50.410	49.504	401
2023-03-20	48.610	48.610	48.610	48.610	47.737	1
2023-03-17	49.800	49.800	49.160	49.160	48.277	2

← NewerPage 15 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.