Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 92.090 | 92.090 | 88.080 | 88.080 | 87.449 | 357 |
| 2025-08-08 | 92.600 | 92.750 | 92.220 | 92.750 | 92.085 | 502 |
| 2025-08-07 | 93.840 | 93.840 | 93.840 | 93.840 | 93.168 | 109 |
| 2025-08-06 | 96.380 | 96.690 | 96.380 | 96.690 | 95.997 | 63 |
| 2025-08-05 | 96.310 | 96.310 | 96.310 | 96.310 | 95.620 | 111 |
| 2025-08-04 | 98.510 | 98.510 | 98.510 | 98.510 | 97.804 | 601 |
| 2025-08-01 | 98.100 | 98.100 | 97.680 | 97.940 | 97.238 | 18,250 |
| 2025-07-31 | 102.43 | 102.43 | 100.62 | 100.80 | 100.08 | 103 |
| 2025-07-30 | 101.77 | 101.77 | 101.77 | 101.77 | 101.04 | 59 |
| 2025-07-29 | 101.82 | 101.82 | 101.49 | 101.49 | 100.76 | 32 |
| 2025-07-28 | 101.45 | 101.89 | 101.45 | 101.45 | 100.72 | 216 |
| 2025-07-25 | 100.08 | 100.08 | 99.830 | 99.830 | 99.115 | 278 |
| 2025-07-24 | 97.680 | 97.680 | 97.680 | 97.680 | 96.980 | 22 |
| 2025-07-23 | 97.600 | 97.600 | 97.600 | 97.600 | 96.901 | 28 |
| 2025-07-22 | 96.970 | 97.260 | 96.870 | 97.260 | 96.563 | 126 |
| 2025-07-21 | 95.220 | 96.940 | 95.220 | 96.940 | 96.245 | 106 |
| 2025-07-18 | 96.500 | 96.500 | 95.200 | 95.770 | 95.084 | 123 |
| 2025-07-17 | 95.270 | 95.270 | 95.270 | 95.270 | 94.587 | 44 |
| 2025-07-16 | 95.140 | 95.140 | 95.140 | 95.140 | 94.458 | 194 |
| 2025-07-15 | 95.070 | 95.070 | 94.100 | 94.100 | 93.426 | 41 |
| 2025-07-14 | 94.350 | 95.480 | 94.350 | 95.340 | 94.657 | 2,146 |
| 2025-07-11 | 94.240 | 94.440 | 94.230 | 94.230 | 93.555 | 7,491 |
| 2025-07-10 | 93.920 | 93.920 | 93.920 | 93.920 | 93.247 | 3,347 |
| 2025-07-09 | 96.600 | 96.600 | 96.600 | 96.600 | 95.908 | 0 |
| 2025-07-08 | 97.470 | 97.470 | 96.460 | 96.600 | 95.908 | 806 |
| 2025-07-07 | 97.340 | 97.550 | 97.340 | 97.550 | 96.763 | 6 |
| 2025-07-04 | 95.100 | 95.100 | 95.100 | 95.100 | 94.332 | 0 |
| 2025-07-03 | 95.100 | 95.100 | 95.100 | 95.100 | 94.332 | 0 |
| 2025-07-02 | 95.100 | 95.100 | 95.100 | 95.100 | 94.332 | 297 |
| 2025-07-01 | 95.220 | 95.220 | 95.220 | 95.220 | 94.452 | 2 |
| 2025-06-30 | 97.290 | 97.650 | 96.870 | 97.020 | 96.237 | 2,056 |
| 2025-06-27 | 97.100 | 97.100 | 97.100 | 97.100 | 96.316 | 5,099 |
| 2025-06-26 | 95.480 | 95.480 | 95.480 | 95.480 | 94.709 | 0 |
| 2025-06-25 | 95.480 | 95.480 | 95.480 | 95.480 | 94.709 | 0 |
| 2025-06-24 | 95.480 | 95.480 | 95.480 | 95.480 | 94.709 | 0 |
| 2025-06-23 | 95.550 | 95.550 | 95.400 | 95.480 | 94.709 | 3,607 |
| 2025-06-20 | 94.290 | 94.290 | 94.290 | 94.290 | 93.529 | 0 |
| 2025-06-18 | 94.290 | 94.290 | 94.290 | 94.290 | 93.529 | 3 |
| 2025-06-17 | 95.450 | 95.650 | 95.350 | 95.410 | 94.640 | 44 |
| 2025-06-16 | 95.940 | 96.200 | 95.750 | 95.750 | 94.977 | 302 |
| 2025-06-13 | 96.160 | 96.160 | 95.000 | 95.000 | 94.233 | 2 |
| 2025-06-12 | 96.400 | 96.400 | 96.400 | 96.400 | 95.622 | 225 |
| 2025-06-11 | 95.180 | 95.730 | 95.180 | 95.730 | 94.957 | 28 |
| 2025-06-10 | 97.960 | 97.960 | 97.960 | 97.960 | 97.169 | 0 |
| 2025-06-09 | 97.960 | 97.960 | 97.960 | 97.960 | 97.169 | 1 |
| 2025-06-06 | 97.690 | 97.690 | 97.690 | 97.690 | 96.902 | 0 |
| 2025-06-05 | 97.580 | 97.690 | 97.580 | 97.690 | 96.902 | 210 |
| 2025-06-04 | 98.140 | 98.140 | 98.140 | 98.140 | 97.348 | 243 |
| 2025-06-03 | 97.550 | 97.650 | 97.550 | 97.650 | 96.862 | 4,510 |
| 2025-06-02 | 96.980 | 98.920 | 96.770 | 98.730 | 97.933 | 230 |
| 2025-05-30 | 98.330 | 98.470 | 97.210 | 98.250 | 97.457 | 2,040 |
| 2025-05-29 | 96.120 | 97.140 | 96.070 | 97.140 | 96.356 | 438 |
| 2025-05-28 | 84.480 | 84.480 | 84.480 | 84.480 | 83.798 | 0 |
| 2025-05-27 | 84.480 | 84.480 | 84.480 | 84.480 | 83.798 | 0 |
| 2025-05-26 | 84.480 | 84.480 | 84.480 | 84.480 | 83.798 | 0 |
| 2025-05-23 | 84.480 | 84.480 | 84.480 | 84.480 | 83.798 | 0 |
| 2025-05-22 | 84.690 | 85.290 | 84.340 | 84.480 | 83.798 | 21,203 |
| 2025-05-21 | 84.960 | 84.960 | 84.960 | 84.960 | 84.274 | 75 |
| 2025-05-20 | 86.210 | 86.210 | 86.210 | 86.210 | 85.514 | 0 |
| 2025-05-19 | 85.390 | 86.300 | 85.390 | 86.210 | 85.514 | 447 |
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.