Intuit Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	12,146.25	12,146.25	12,146.25	12,146.25	11,877.84	219
2024-08-27	11,942.54	11,942.54	11,942.54	11,942.54	11,678.63	0
2024-08-26	11,909.00	11,942.54	11,909.00	11,942.54	11,678.63	467
2024-08-23	12,932.00	12,932.00	12,932.00	12,932.00	12,646.23	0
2024-08-22	12,932.00	12,932.00	12,932.00	12,932.00	12,646.23	717
2024-08-21	12,908.43	12,908.43	12,908.43	12,908.43	12,623.18	809
2024-08-20	12,369.00	12,369.00	12,369.00	12,369.00	12,095.67	0
2024-08-19	12,369.00	12,369.00	12,369.00	12,369.00	12,095.67	7
2024-08-16	12,120.00	12,120.00	12,120.00	12,120.00	11,852.17	0
2024-08-15	12,120.00	12,120.00	12,120.00	12,120.00	11,852.17	10
2024-08-14	11,903.82	11,903.82	11,903.82	11,903.82	11,640.77	0
2024-08-13	11,903.82	11,903.82	11,903.82	11,903.82	11,640.77	0
2024-08-12	11,903.82	11,903.82	11,903.82	11,903.82	11,640.77	0
2024-08-09	11,903.82	11,903.82	11,903.82	11,903.82	11,640.77	11
2024-08-08	11,863.00	11,863.00	11,863.00	11,863.00	11,600.85	0
2024-08-07	11,950.00	11,950.00	11,655.91	11,863.00	11,600.85	551
2024-08-06	11,900.00	11,900.00	11,900.00	11,900.00	11,637.03	1,838
2024-08-05	11,933.86	11,933.86	11,933.86	11,933.86	11,670.14	0
2024-08-02	11,933.86	11,933.86	11,933.86	11,933.86	11,670.14	0
2024-08-01	11,933.86	11,933.86	11,933.86	11,933.86	11,670.14	10
2024-07-31	11,998.11	11,998.11	11,998.11	11,998.11	11,732.97	381
2024-07-30	11,690.00	11,690.00	11,690.00	11,690.00	11,431.67	0
2024-07-29	11,690.00	11,690.00	11,690.00	11,690.00	11,431.67	0
2024-07-26	11,690.00	11,690.00	11,690.00	11,690.00	11,431.67	0
2024-07-25	11,700.00	11,700.00	11,690.00	11,690.00	11,431.67	230
2024-07-24	11,473.21	11,473.21	11,444.37	11,444.37	11,191.47	143
2024-07-23	11,500.00	11,500.00	11,500.00	11,500.00	11,245.87	0
2024-07-22	11,500.00	11,500.00	11,500.00	11,500.00	11,245.87	1,781
2024-07-19	11,567.40	11,567.40	11,567.40	11,567.40	11,311.78	145
2024-07-18	11,574.00	11,574.00	11,574.00	11,574.00	11,318.24	532
2024-07-17	11,695.00	11,695.00	11,695.00	11,695.00	11,436.56	5
2024-07-16	11,650.00	11,650.00	11,650.00	11,650.00	11,392.56	0
2024-07-15	11,650.00	11,650.00	11,650.00	11,650.00	11,392.56	1,491
2024-07-12	12,123.10	12,123.10	12,123.10	12,123.10	11,855.20	0
2024-07-11	12,123.10	12,123.10	12,123.10	12,123.10	11,855.20	0
2024-07-10	12,123.10	12,123.10	12,123.10	12,123.10	11,855.20	0
2024-07-09	12,123.10	12,123.10	12,123.10	12,123.10	11,839.50	0
2024-07-08	12,123.10	12,123.10	12,123.10	12,123.10	11,839.50	0
2024-07-05	12,149.00	12,149.00	12,123.10	12,123.10	11,839.50	50
2024-07-04	11,981.25	11,981.25	11,981.25	11,981.25	11,700.97	0
2024-07-03	11,981.25	11,981.25	11,981.25	11,981.25	11,700.97	0
2024-07-02	11,981.25	11,981.25	11,981.25	11,981.25	11,700.97	726
2024-07-01	11,905.26	11,978.03	11,905.26	11,978.03	11,697.82	420
2024-06-28	11,990.52	11,990.52	11,990.52	11,990.52	11,710.02	0
2024-06-27	11,990.52	11,990.52	11,990.52	11,990.52	11,710.02	15
2024-06-26	11,659.00	11,659.00	11,659.00	11,659.00	11,386.25	8
2024-06-25	11,228.56	11,228.56	11,228.56	11,228.56	10,965.88	0
2024-06-24	11,228.56	11,228.56	11,228.56	11,228.56	10,965.88	23
2024-06-21	11,387.12	11,427.52	11,387.12	11,427.52	11,160.19	312
2024-06-20	11,302.89	11,302.89	11,302.89	11,302.89	11,038.47	26
2024-06-19	11,205.60	11,205.60	11,205.60	11,205.60	10,943.46	0
2024-06-18	11,165.03	11,205.60	11,165.03	11,205.60	10,943.46	129
2024-06-17	11,000.00	11,000.00	11,000.00	11,000.00	10,742.67	69
2024-06-14	10,980.22	10,980.22	10,980.22	10,980.22	10,723.35	0
2024-06-13	11,123.00	11,123.00	10,980.22	10,980.22	10,723.35	96
2024-06-12	10,350.00	10,350.00	10,350.00	10,350.00	10,107.88	0
2024-06-11	10,350.00	10,350.00	10,350.00	10,350.00	10,107.88	38
2024-06-10	10,418.11	10,418.11	10,380.00	10,380.00	10,137.17	22
2024-06-07	10,607.03	10,607.03	10,607.03	10,607.03	10,358.89	17
2024-06-06	10,320.33	10,320.33	10,320.33	10,320.33	10,078.90	16

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	24.8291 MXN
2026-07-09	21.0486 MXN
2026-04-09	20.8866 MXN
2026-01-09	21.5646 MXN
2025-10-09	22.0374 MXN
2025-07-10	19.4236 MXN
2025-04-10	21.2865 MXN
2025-01-10	21.5311 MXN
2024-10-10	20.2935 MXN
2024-07-10	16.0587 MXN
2024-04-09	14.7159 MXN
2024-01-09	15.2573 MXN
2023-10-05	16.3904 MXN
2023-07-07	13.3522 MXN
2023-04-05	14.3224 MXN
2023-01-09	14.9530 MXN
2022-10-06	15.6655 MXN
2022-07-08	13.8788 MXN
2022-04-08	13.6731 MXN
2022-01-07	13.9001 MXN
2021-10-07	14.0189 MXN
2021-07-09	11.7288 MXN
2021-04-09	11.8953 MXN
2021-01-08	11.7649 MXN
2020-10-08	12.6484 MXN
2020-07-09	12.0278 MXN
2020-04-09	12.4261 MXN
2020-01-09	9.9788 MXN
2019-10-09	0.5300 MXN
2019-07-09	0.4700 MXN
2019-04-09	0.4700 MXN
2019-01-09	0.4700 MXN

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