Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	537.31	542.21	537.31	542.21	47.463	11,055
2022-09-20	535.05	537.30	535.05	537.30	47.033	3,762
2022-09-19	556.00	556.00	556.00	556.00	48.670	0
2022-09-16	556.00	556.00	556.00	556.00	48.670	0
2022-09-15	558.60	558.60	556.00	556.00	48.670	1,452
2022-09-14	560.00	563.24	560.00	563.05	49.287	2,750
2022-09-13	563.35	563.35	563.35	563.35	49.313	20,900
2022-09-12	576.31	578.00	576.31	578.00	50.596	4,257
2022-09-09	573.87	573.87	573.87	573.87	50.234	11
2022-09-08	536.37	536.37	536.37	536.37	46.951	0
2022-09-06	536.37	536.37	536.37	536.37	46.951	0
2022-09-05	536.37	536.37	536.37	536.37	46.951	0
2022-09-02	542.70	543.37	536.37	536.37	46.951	185,867
2022-09-01	552.86	552.86	552.86	552.86	48.395	11
2022-08-31	562.10	562.10	562.10	562.10	49.204	11
2022-08-30	554.93	554.93	548.20	548.20	47.987	2,233
2022-08-29	562.00	562.00	562.00	562.00	49.195	165
2022-08-26	571.17	571.17	571.17	571.17	49.998	11
2022-08-25	592.22	592.90	590.06	590.06	51.651	33
2022-08-24	597.64	597.64	597.64	597.64	52.315	11
2022-08-23	571.30	572.46	571.06	571.06	49.988	11,737
2022-08-22	619.87	619.87	619.87	619.87	54.261	0
2022-08-19	619.87	619.87	619.87	619.87	54.261	0
2022-08-18	619.38	619.87	619.38	619.87	54.261	33
2022-08-17	627.54	627.54	627.54	627.54	54.932	0
2022-08-16	627.54	627.54	627.54	627.54	54.932	121
2022-08-15	622.10	622.10	622.10	622.10	54.456	4,400
2022-08-12	614.07	614.07	614.07	614.07	53.753	0
2022-08-11	614.07	614.07	614.07	614.07	53.753	4,400
2022-08-10	605.14	605.14	605.14	605.14	52.971	11
2022-08-09	593.13	593.13	593.13	593.13	51.920	11
2022-08-08	613.63	613.63	613.63	613.63	53.714	0
2022-08-05	613.63	613.63	613.63	613.63	53.714	0
2022-08-04	613.63	613.63	613.63	613.63	53.714	0
2022-08-03	613.63	613.63	613.63	613.63	53.714	5,720
2022-08-02	580.58	592.02	578.45	586.96	51.380	990
2022-08-01	592.56	592.56	592.56	592.56	51.870	0
2022-07-29	584.14	593.46	580.94	592.56	51.870	1,760
2022-07-28	577.33	580.03	577.33	577.99	50.595	9,262
2022-07-27	571.81	571.81	571.81	571.81	50.054	11
2022-07-26	554.17	554.17	554.17	554.17	48.510	12,540
2022-07-25	578.85	578.95	575.29	575.29	50.358	3,619
2022-07-22	596.40	603.55	586.42	597.60	52.311	1,089
2022-07-21	583.20	595.43	583.20	595.43	52.121	6,171
2022-07-20	572.53	572.53	572.53	572.53	50.117	176
2022-07-19	541.98	543.14	541.98	542.79	47.513	143
2022-07-18	534.15	534.15	523.75	523.75	45.847	3,630
2022-07-15	516.91	516.91	516.91	516.91	45.248	0
2022-07-14	516.91	516.91	516.91	516.91	45.248	330
2022-07-13	520.19	520.19	520.19	520.19	45.535	0
2022-07-12	527.00	527.00	520.19	520.19	45.535	2,761
2022-07-11	532.85	532.85	532.85	532.85	46.643	0
2022-07-08	536.79	536.79	532.85	532.85	46.643	8,393
2022-07-07	543.22	554.71	543.22	554.71	48.477	3,861
2022-07-06	545.97	548.00	544.46	548.00	47.294	880
2022-07-05	503.00	503.00	503.00	503.00	43.411	0
2022-07-04	503.00	503.00	503.00	503.00	43.411	0
2022-07-01	503.00	503.00	503.00	503.00	43.411	0
2022-06-30	506.50	506.50	497.20	503.00	43.411	1,925
2022-06-29	508.15	508.15	504.10	507.37	43.788	836

← NewerPage 18 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.