Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	48.310	48.310	48.310	48.310	47.442	1
2023-03-15	48.700	48.700	48.700	48.700	47.825	1
2023-03-14	48.060	48.750	48.060	48.750	47.874	45
2023-03-13	47.160	47.160	47.160	47.160	46.313	1
2023-03-10	47.300	47.300	45.900	45.900	45.075	128
2023-03-09	48.900	48.900	48.900	48.900	48.021	1
2023-03-08	48.400	48.400	48.400	48.400	47.530	1
2023-03-07	48.860	48.860	48.860	48.860	47.982	10
2023-03-06	48.230	48.230	48.230	48.230	47.364	50
2023-03-03	48.230	48.230	48.230	48.230	47.364	1
2023-03-02	46.880	46.880	46.700	46.700	45.861	50
2023-03-01	47.440	47.440	47.440	47.440	46.588	1
2023-02-28	48.500	48.880	48.500	48.880	48.002	12
2023-02-27	48.500	48.500	48.500	48.500	47.629	0
2023-02-24	48.500	48.500	48.500	48.500	47.629	0
2023-02-23	48.500	48.500	48.500	48.500	47.629	0
2023-02-22	48.500	48.500	48.500	48.500	47.629	0
2023-02-17	48.500	48.500	48.500	48.500	47.629	0
2023-02-16	49.050	49.050	48.500	48.500	47.629	182
2023-02-15	49.380	49.490	49.380	49.490	48.601	200
2023-02-14	49.700	50.050	49.700	50.050	49.151	110
2023-02-13	49.700	49.700	49.700	49.700	48.807	50
2023-02-10	49.100	50.000	49.100	50.000	49.102	111
2023-02-09	50.800	50.800	50.510	50.510	49.603	101
2023-02-08	50.600	50.600	50.600	50.600	49.691	1
2023-02-07	48.810	48.810	48.810	48.810	47.933	0
2023-02-06	48.810	48.810	48.810	48.810	47.933	100
2023-02-03	50.070	50.070	50.070	50.070	49.170	1
2023-02-02	50.680	51.550	50.680	51.450	50.526	111
2023-02-01	49.570	49.570	49.570	49.570	48.679	0
2023-01-31	49.570	49.570	49.570	49.570	48.679	0
2023-01-30	49.570	49.570	49.570	49.570	48.679	0
2023-01-27	49.570	49.570	49.570	49.570	48.679	1
2023-01-26	45.760	45.760	45.760	45.760	44.938	0
2023-01-25	45.760	45.760	45.760	45.760	44.938	3
2023-01-24	45.690	45.690	45.690	45.690	44.869	0
2023-01-23	45.690	45.690	45.690	45.690	44.869	0
2023-01-20	45.690	45.690	45.690	45.690	44.869	0
2023-01-19	45.690	45.690	45.690	45.690	44.869	0
2023-01-18	45.690	45.690	45.690	45.690	44.869	0
2023-01-17	45.690	45.690	45.690	45.690	44.869	50
2023-01-16	46.240	46.240	46.240	46.240	45.409	11
2023-01-13	46.240	46.240	46.240	46.240	45.409	0
2023-01-12	46.240	46.240	46.240	46.240	45.409	0
2023-01-11	46.120	46.240	46.120	46.240	45.409	2,001
2023-01-10	48.000	48.000	48.000	48.000	47.138	0
2023-01-09	48.000	48.000	48.000	48.000	47.138	0
2023-01-06	48.000	48.000	48.000	48.000	47.045	0
2023-01-05	46.780	49.100	45.850	48.000	46.984	1,823
2023-01-04	45.060	45.060	45.060	45.060	44.106	0
2023-01-03	45.060	45.060	45.060	45.060	44.106	0
2023-01-02	45.060	45.060	45.060	45.060	44.106	0
2022-12-29	45.060	45.060	45.060	45.060	44.106	0
2022-12-28	45.060	45.060	45.060	45.060	44.106	50
2022-12-27	46.140	46.140	46.140	46.140	45.164	10
2022-12-26	45.030	45.030	45.030	45.030	44.077	0
2022-12-23	45.030	45.030	45.030	45.030	44.077	0
2022-12-22	45.030	45.030	45.030	45.030	44.077	44
2022-12-21	46.320	46.740	46.150	46.380	45.398	2,709
2022-12-20	52.220	52.220	52.220	52.220	51.115	0

← NewerPage 16 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.