Intuit Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	884.68	886.50	872.01	881.89	74.536	5,104
2022-01-03	890.00	895.50	885.00	895.50	75.686	396
2021-12-30	903.97	908.40	902.64	904.27	76.428	259,094
2021-12-29	921.00	924.89	921.00	924.42	78.131	847
2021-12-28	933.80	933.80	916.47	917.14	77.515	209
2021-12-27	917.25	917.25	917.25	917.25	77.525	44
2021-12-23	893.70	905.18	893.70	904.71	76.465	2,970
2021-12-22	888.66	893.55	888.00	893.55	75.522	440
2021-12-21	867.12	890.64	867.12	888.66	75.108	374
2021-12-20	865.01	872.50	864.43	870.23	73.551	2,849
2021-12-17	895.56	895.56	880.59	880.59	74.426	44
2021-12-16	895.56	895.56	895.56	895.56	75.691	33
2021-12-15	911.82	919.94	894.54	919.94	77.752	275
2021-12-14	909.41	909.41	909.41	909.41	76.862	11
2021-12-13	961.40	961.40	950.95	954.26	80.653	1,419
2021-12-10	941.39	951.98	941.39	951.98	80.460	2,794
2021-12-09	933.97	937.34	926.05	926.05	78.268	44
2021-12-08	930.76	930.76	930.76	930.76	78.666	66
2021-12-07	945.27	950.04	941.60	941.60	79.583	110
2021-12-06	919.67	922.60	911.80	919.15	77.685	341
2021-12-03	950.00	950.00	908.39	912.32	77.108	2,673
2021-12-02	947.02	958.16	940.45	950.95	80.373	2,552
2021-12-01	942.00	945.72	936.77	936.77	79.174	1,177
2021-11-30	936.05	936.05	918.70	922.34	77.955	407
2021-11-29	962.12	974.32	962.12	974.32	82.348	198
2021-11-26	945.73	945.73	942.32	942.32	79.644	77
2021-11-25	939.24	939.24	939.24	939.24	79.383	11
2021-11-24	931.97	957.00	931.97	954.48	80.671	726
2021-11-23	935.68	939.71	928.74	931.97	78.769	462
2021-11-22	961.73	961.73	934.15	934.15	78.953	4,455
2021-11-19	983.21	995.00	959.61	961.73	81.284	3,498
2021-11-18	880.44	883.77	876.34	876.34	74.067	77
2021-11-17	876.65	879.04	876.35	879.04	74.295	605
2021-11-16	885.90	887.75	885.90	887.75	75.031	198
2021-11-12	844.60	852.53	844.60	852.53	72.055	165
2021-11-11	821.10	821.10	821.10	821.10	69.398	110
2021-11-10	837.48	837.48	830.39	834.42	70.524	77
2021-11-09	845.37	846.60	845.37	846.60	71.553	429
2021-11-08	855.92	855.92	851.70	854.86	72.251	275
2021-11-05	858.00	858.00	848.60	850.82	71.910	341
2021-11-04	878.00	880.16	876.34	880.16	74.390	55
2021-11-03	864.85	871.83	864.85	871.83	73.686	88
2021-11-01	880.08	880.08	861.71	861.71	72.830	4,719
2021-10-29	870.00	879.85	870.00	879.85	74.364	88
2021-10-28	865.00	865.00	856.00	864.95	73.104	616
2021-10-27	855.10	857.65	855.10	855.25	72.284	33
2021-10-26	842.82	849.24	842.82	848.94	71.751	154
2021-10-25	835.66	838.30	835.66	836.64	70.712	99

← NewerPage 21 of 21 · 1,248 trading days

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.