Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	562.24	579.35	562.24	579.35	49.427	253
2022-03-30	562.66	562.66	562.66	562.66	48.003	330
2022-03-29	572.68	572.68	572.68	572.68	48.858	0
2022-03-28	561.55	572.68	561.55	572.68	48.858	14,322
2022-03-25	539.60	539.60	539.60	539.60	46.036	1,540
2022-03-24	544.26	560.91	544.26	560.91	47.854	396
2022-03-23	561.50	562.02	561.50	562.02	47.948	99
2022-03-22	582.10	588.20	582.10	585.22	49.928	14,564
2022-03-21	600.11	600.11	576.61	576.61	49.193	8,888
2022-03-18	595.60	600.11	595.60	600.11	51.198	11,990
2022-03-17	593.59	594.71	593.59	593.71	50.652	2,200
2022-03-16	584.75	584.75	584.75	584.75	49.888	110
2022-03-15	558.90	566.03	558.90	566.03	48.291	2,145
2022-03-14	551.00	551.00	551.00	551.00	47.008	110
2022-03-11	562.50	562.50	561.98	561.98	47.945	594
2022-03-10	574.34	574.34	560.67	567.66	48.430	1,463
2022-03-09	571.78	588.80	569.05	588.80	50.233	2,684
2022-03-08	557.75	571.68	557.75	559.22	47.710	6,732
2022-03-07	584.27	584.27	559.78	559.78	47.757	363
2022-03-04	584.27	584.27	584.27	584.27	49.847	3,520
2022-03-03	623.10	623.10	588.32	588.32	50.192	2,090
2022-03-02	620.40	623.97	618.67	618.73	52.787	6,809
2022-02-25	619.52	631.92	611.21	623.83	53.222	6,523
2022-02-24	605.72	639.33	605.72	639.33	54.544	34,441
2022-02-23	606.35	611.82	579.66	579.66	49.453	16,533
2022-02-22	615.65	615.65	615.65	615.65	52.524	352
2022-02-21	622.72	622.72	622.72	622.72	53.127	0
2022-02-18	640.00	643.84	619.78	622.72	53.127	5,709
2022-02-17	685.18	685.18	641.98	643.27	54.880	5,533
2022-02-16	677.06	677.06	677.06	677.06	57.763	44
2022-02-15	683.10	686.38	683.10	686.38	58.558	6,831
2022-02-14	697.83	697.83	684.02	690.71	58.927	5,610
2022-02-11	705.18	705.18	705.18	705.18	60.162	22
2022-02-10	744.80	744.80	729.87	729.87	62.268	66
2022-02-09	754.09	755.85	754.09	755.85	64.485	10,571
2022-02-08	725.33	725.33	725.33	725.33	61.881	2,189
2022-02-07	720.13	720.13	720.13	720.13	61.437	121
2022-02-04	713.55	728.53	713.55	725.02	61.855	220
2022-02-03	710.22	710.22	710.22	710.22	60.592	121
2022-02-02	734.45	738.52	734.45	737.50	62.919	319
2022-02-01	729.47	736.25	729.47	736.25	62.813	6,193
2022-01-31	724.00	738.98	724.00	738.98	63.046	77
2022-01-28	698.39	698.39	698.39	698.39	59.583	0
2022-01-27	698.39	698.39	698.39	698.39	59.583	10,681
2022-01-26	687.58	687.58	687.58	687.58	58.661	11
2022-01-25	702.98	711.45	698.93	709.31	60.514	3,883
2022-01-24	718.56	719.28	717.84	717.84	61.242	77
2022-01-21	729.25	729.25	724.46	726.41	61.973	330
2022-01-20	749.68	749.68	746.01	746.01	63.645	66
2022-01-19	741.00	749.24	741.00	749.24	63.921	539
2022-01-18	752.06	752.06	752.06	752.06	64.162	99
2022-01-17	766.16	767.74	766.16	767.74	65.499	22
2022-01-14	757.01	763.17	757.01	762.09	65.017	869
2022-01-13	801.89	801.89	801.89	801.89	68.413	11
2022-01-12	801.89	801.89	801.89	801.89	68.413	11
2022-01-11	805.71	808.01	805.71	808.01	68.935	495
2022-01-10	790.09	809.96	773.87	809.96	69.101	2,629
2022-01-07	807.02	807.02	795.15	800.66	68.308	1,804
2022-01-06	845.27	845.27	835.51	835.51	71.201	1,045
2022-01-05	866.00	866.00	846.00	846.00	71.503	2,486

← NewerPage 20 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.