Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	529.85	529.85	529.85	529.85	45.728	0
2022-06-27	529.85	529.85	529.85	529.85	45.728	12,100
2022-06-24	544.18	544.18	544.18	544.18	46.965	8,811
2022-06-23	520.00	520.00	520.00	520.00	44.878	22
2022-06-22	476.43	476.43	476.43	476.43	41.118	0
2022-06-21	476.43	476.43	476.43	476.43	41.118	0
2022-06-20	476.43	476.43	476.43	476.43	41.118	0
2022-06-17	477.01	477.01	476.43	476.43	41.118	22
2022-06-15	469.54	469.54	469.54	469.54	40.523	0
2022-06-14	469.54	469.54	469.54	469.54	40.523	704
2022-06-13	465.61	465.61	465.61	465.61	40.184	11
2022-06-10	473.99	473.99	473.99	473.99	40.907	1,210
2022-06-09	505.59	505.59	505.59	505.59	43.634	0
2022-06-08	505.59	505.59	505.59	505.59	43.634	11
2022-06-07	486.54	486.54	486.54	486.54	41.990	0
2022-06-06	486.54	486.54	486.54	486.54	41.990	0
2022-06-03	497.87	498.94	484.72	486.54	41.990	1,111
2022-06-02	499.53	508.21	499.53	508.21	43.860	5,236
2022-06-01	494.44	494.44	489.30	489.30	42.228	88
2022-05-31	500.00	500.00	494.54	494.54	42.681	1,089
2022-05-30	499.62	499.62	499.62	499.62	43.119	0
2022-05-27	496.77	499.62	495.84	499.62	43.119	11,341
2022-05-26	468.70	468.70	468.70	468.70	40.451	0
2022-05-25	446.83	475.78	446.83	468.70	40.451	21,351
2022-05-24	443.23	443.23	443.23	443.23	38.252	0
2022-05-23	445.92	445.92	443.23	443.23	38.252	3,872
2022-05-20	446.06	446.06	446.06	446.06	38.497	3,960
2022-05-19	445.77	447.95	445.77	447.95	38.660	605
2022-05-18	453.47	456.12	441.06	441.84	38.132	1,100
2022-05-17	453.98	460.86	453.32	460.86	39.774	3,399
2022-05-16	470.92	470.92	470.92	470.92	40.642	0
2022-05-13	466.21	470.92	466.21	470.92	40.642	22
2022-05-12	449.81	449.81	449.81	449.81	38.820	1,001
2022-05-11	463.00	463.00	460.59	460.59	39.751	22
2022-05-10	471.17	476.56	471.17	476.56	41.129	781
2022-05-09	471.17	471.17	471.17	471.17	40.664	440
2022-05-06	508.74	510.69	502.31	510.69	44.074	2,420
2022-05-05	509.20	509.20	509.20	509.20	43.946	22
2022-05-04	532.59	547.18	532.59	547.18	47.224	770
2022-05-03	535.48	535.48	535.48	535.48	46.214	8,448
2022-05-02	518.44	529.00	518.44	525.30	45.335	319
2022-04-29	520.66	520.66	520.66	520.66	44.935	14,300
2022-04-28	551.20	551.20	546.09	546.09	47.130	66
2022-04-27	529.07	529.07	529.07	529.07	45.661	165
2022-04-26	548.35	548.35	525.14	525.25	45.331	2,211
2022-04-25	533.85	545.56	533.85	545.56	47.084	198
2022-04-22	544.86	544.86	535.18	535.18	46.188	220
2022-04-20	545.31	545.31	545.31	545.31	47.062	0
2022-04-19	545.31	545.31	545.31	545.31	47.062	0
2022-04-18	544.26	545.31	544.26	545.31	47.062	165
2022-04-14	545.57	545.57	545.57	545.57	47.085	11
2022-04-13	544.86	544.86	544.86	544.86	47.023	33
2022-04-12	566.16	566.16	566.16	566.16	48.862	0
2022-04-11	566.16	566.16	566.16	566.16	48.862	0
2022-04-08	567.84	567.85	566.16	566.16	48.862	3,553
2022-04-07	588.10	589.41	588.10	589.41	50.800	1,760
2022-04-06	582.62	582.62	582.62	582.62	49.706	10,032
2022-04-05	581.75	581.75	581.75	581.75	49.632	825
2022-04-04	583.69	583.69	581.83	581.83	49.638	7,777
2022-04-01	563.57	564.69	562.19	564.69	48.176	6,193

← NewerPage 19 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.