Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	52.220	52.220	52.220	52.220	51.115	0
2022-12-16	52.220	52.220	52.220	52.220	51.115	0
2022-12-15	52.220	52.220	52.220	52.220	51.115	0
2022-12-14	52.220	52.220	52.220	52.220	51.115	4
2022-12-13	49.200	52.410	49.200	51.550	50.459	53
2022-12-12	46.080	46.080	46.080	46.080	45.105	0
2022-12-09	46.080	46.080	46.080	46.080	45.105	0
2022-12-08	46.080	46.080	46.080	46.080	45.105	0
2022-12-07	46.080	46.080	46.080	46.080	45.105	5,900
2022-12-06	47.740	47.740	47.740	47.740	46.730	0
2022-12-05	47.740	47.740	47.740	47.740	46.730	0
2022-12-02	47.740	47.740	47.740	47.740	46.730	10
2022-12-01	49.200	49.200	49.200	49.200	48.159	201
2022-11-30	46.970	47.220	46.720	47.220	46.221	3,000
2022-11-29	47.250	47.250	45.620	45.620	44.655	323
2022-11-28	47.990	47.990	46.660	46.660	45.673	36
2022-11-25	528.00	528.00	528.00	528.00	46.984	5,500
2022-11-24	529.93	529.93	529.93	529.93	47.156	0
2022-11-23	529.93	529.93	529.93	529.93	47.156	0
2022-11-22	529.93	529.93	529.93	529.93	47.156	0
2022-11-21	529.93	529.93	529.93	529.93	47.156	0
2022-11-18	529.93	529.93	529.93	529.93	47.156	0
2022-11-17	529.93	529.93	529.93	529.93	47.156	0
2022-11-16	529.93	529.93	529.93	529.93	47.156	11
2022-11-14	542.78	542.78	542.78	542.78	48.299	0
2022-11-11	542.78	542.78	542.78	542.78	48.299	77
2022-11-10	479.18	479.18	479.18	479.18	42.640	0
2022-11-09	479.18	479.18	479.18	479.18	42.640	0
2022-11-08	479.18	479.18	479.18	479.18	42.640	22
2022-11-07	499.27	499.27	499.27	499.27	44.428	0
2022-11-04	499.27	499.27	499.27	499.27	44.428	0
2022-11-03	499.27	499.27	499.27	499.27	44.428	0
2022-11-01	523.00	523.00	499.27	499.27	44.428	4,180
2022-10-31	560.96	560.96	560.96	560.96	49.917	11
2022-10-28	563.00	563.00	563.00	563.00	50.099	0
2022-10-27	559.01	566.85	559.01	563.00	50.099	8,239
2022-10-26	508.19	508.19	508.19	508.19	45.221	0
2022-10-25	508.19	508.19	508.19	508.19	45.221	0
2022-10-24	508.19	508.19	508.19	508.19	45.221	0
2022-10-21	508.19	508.19	508.19	508.19	45.221	0
2022-10-20	508.19	508.19	508.19	508.19	45.221	0
2022-10-19	508.19	508.19	508.19	508.19	45.221	0
2022-10-18	508.19	508.19	508.19	508.19	45.221	0
2022-10-17	508.19	508.19	508.19	508.19	45.221	0
2022-10-14	508.19	508.19	508.19	508.19	45.221	0
2022-10-13	503.98	508.19	502.07	508.19	45.221	4,411
2022-10-11	492.41	506.52	489.84	506.52	45.073	9,361
2022-10-10	532.51	532.51	532.51	532.51	47.386	0
2022-10-07	532.51	532.51	532.51	532.51	47.386	0
2022-10-06	532.51	532.51	532.51	532.51	47.294	0
2022-10-05	532.51	532.51	532.51	532.51	46.614	0
2022-10-04	532.51	532.51	532.51	532.51	46.614	0
2022-10-03	532.51	532.51	532.51	532.51	46.614	0
2022-09-30	532.51	532.51	532.51	532.51	46.614	0
2022-09-29	532.51	532.51	532.51	532.51	46.614	22
2022-09-28	535.60	535.60	535.60	535.60	46.884	0
2022-09-27	535.60	535.60	535.60	535.60	46.884	0
2022-09-26	533.48	535.60	533.31	535.60	46.884	4,411
2022-09-23	542.21	542.21	542.21	542.21	47.463	0
2022-09-22	542.21	542.21	542.21	542.21	47.463	0

← NewerPage 17 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.