See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← INTU34.SA stock page

Intuit Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0480.77080.95080.48080.95080.468230
2025-11-0381.52081.92081.37081.92081.433130
2025-10-3181.39081.84081.39081.84081.35336
2025-10-3080.79080.80080.79080.80080.319664
2025-10-2979.47079.47079.47079.47078.997360
2025-10-2883.19083.19083.12083.12082.625580
2025-10-2783.68083.68083.68083.68083.182250
2025-10-2484.24084.24084.24084.24083.739179
2025-10-2382.72083.12082.72083.12082.625445
← NewerPage 5 of 5 · 249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-070.0939 USD
2026-04-070.0919 USD
2026-01-070.0992 USD
2025-10-070.0992 USD
2025-07-080.0889 USD
2025-04-080.0919 USD
2025-01-070.0966 USD
2024-10-080.0912 USD
2024-07-080.0768 USD
2024-04-080.0723 USD
2024-01-080.0681 USD
2023-10-040.0700 USD
2023-07-060.0576 USD
2023-04-050.0605 USD
2023-01-090.0939 USD
2023-01-060.0625 USD
2022-10-071.0296 USD
2022-10-067.6612 USD
2022-07-080.9163 USD
2022-07-076.8176 USD
2022-04-080.7932 USD
2022-04-075.9019 USD
2022-01-070.9346 USD
2022-01-066.9534 USD
2021-10-070.9438 USD
2021-10-067.0221 USD
2021-07-080.7737 USD
2021-07-075.7573 USD
2021-04-090.8151 USD
2021-04-086.0647 USD
2021-01-080.8009 USD
2021-01-075.9588 USD
2020-10-080.8260 USD
2020-10-076.0628 USD
2020-07-080.7069 USD
2020-07-075.1511 USD
2020-04-090.7015 USD
2020-04-085.1120 USD
2020-01-090.5566 USD
2020-01-084.0561 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.