Intuit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 93.600 | 93.600 | 93.600 | 93.600 | 92.628 | 0 |
| 2024-11-13 | 94.300 | 94.300 | 93.590 | 93.600 | 92.628 | 6,959 |
| 2024-11-12 | 90.000 | 90.000 | 90.000 | 90.000 | 89.066 | 0 |
| 2024-11-11 | 90.000 | 90.000 | 90.000 | 90.000 | 89.066 | 1 |
| 2024-11-08 | 89.710 | 89.710 | 89.710 | 89.710 | 88.779 | 90 |
| 2024-11-07 | 85.600 | 85.600 | 85.600 | 85.600 | 84.711 | 150 |
| 2024-11-06 | 85.440 | 85.440 | 85.440 | 85.440 | 84.553 | 1 |
| 2024-11-05 | 81.380 | 81.380 | 81.380 | 81.380 | 80.535 | 0 |
| 2024-11-04 | 80.930 | 81.380 | 80.930 | 81.380 | 80.535 | 125 |
| 2024-11-01 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-30 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-29 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-28 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-25 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-24 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-23 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-22 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-21 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-18 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-17 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-16 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-15 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-10 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-09 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-08 | 75.000 | 75.000 | 75.000 | 75.000 | 74.221 | 0 |
| 2024-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 74.131 | 0 |
| 2024-10-04 | 75.000 | 75.000 | 75.000 | 75.000 | 74.131 | 0 |
| 2024-10-03 | 74.900 | 75.000 | 74.900 | 75.000 | 74.131 | 2 |
| 2024-10-02 | 75.390 | 75.390 | 75.250 | 75.250 | 74.378 | 55 |
| 2024-10-01 | 76.410 | 76.410 | 76.410 | 76.410 | 75.525 | 0 |
| 2024-09-30 | 77.050 | 77.170 | 76.390 | 76.410 | 75.525 | 515 |
| 2024-09-27 | 77.600 | 77.600 | 76.660 | 76.660 | 75.772 | 63 |
| 2024-09-26 | 79.100 | 79.100 | 79.100 | 79.100 | 78.184 | 0 |
| 2024-09-25 | 79.200 | 79.200 | 79.100 | 79.100 | 78.184 | 140 |
| 2024-09-24 | 80.910 | 80.910 | 80.910 | 80.910 | 79.973 | 0 |
| 2024-09-23 | 80.910 | 80.910 | 80.910 | 80.910 | 79.973 | 0 |
| 2024-09-20 | 79.950 | 80.910 | 79.950 | 80.910 | 79.973 | 51 |
| 2024-09-19 | 80.940 | 80.940 | 80.940 | 80.940 | 80.002 | 0 |
| 2024-09-18 | 80.940 | 80.940 | 80.940 | 80.940 | 80.002 | 1 |
| 2024-09-17 | 80.940 | 80.940 | 80.940 | 80.940 | 80.002 | 0 |
| 2024-09-16 | 81.040 | 81.040 | 80.940 | 80.940 | 80.002 | 15,252 |
| 2024-09-13 | 82.720 | 82.720 | 82.720 | 82.720 | 81.762 | 0 |
| 2024-09-12 | 82.720 | 82.720 | 82.720 | 82.720 | 81.762 | 0 |
| 2024-09-11 | 82.720 | 82.720 | 82.720 | 82.720 | 81.762 | 1 |
| 2024-09-10 | 78.080 | 78.080 | 78.080 | 78.080 | 77.176 | 0 |
| 2024-09-09 | 78.080 | 78.080 | 78.080 | 78.080 | 77.176 | 0 |
| 2024-09-06 | 78.690 | 78.690 | 78.080 | 78.080 | 77.176 | 124 |
| 2024-09-05 | 80.000 | 80.000 | 80.000 | 80.000 | 79.073 | 0 |
| 2024-09-04 | 79.670 | 80.000 | 79.670 | 80.000 | 79.073 | 680 |
| 2024-09-03 | 81.760 | 81.760 | 81.200 | 81.200 | 80.259 | 17 |
| 2024-09-02 | 80.120 | 80.120 | 80.120 | 80.120 | 79.192 | 0 |
| 2024-08-30 | 81.130 | 81.270 | 79.040 | 80.120 | 79.192 | 1,201 |
| 2024-08-29 | 79.640 | 80.580 | 79.640 | 79.640 | 78.717 | 39 |
| 2024-08-28 | 78.660 | 78.660 | 78.660 | 78.660 | 77.749 | 100 |
| 2024-08-27 | 77.200 | 78.440 | 77.200 | 78.440 | 77.531 | 205 |
| 2024-08-26 | 77.420 | 78.760 | 77.360 | 77.360 | 76.464 | 140 |
| 2024-08-23 | 84.720 | 84.720 | 76.680 | 77.560 | 76.662 | 2,946 |
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.