NasdaqGS - Nasdaq Real Time Price USD

Intuit Inc. (INTU)

605.17 -3.21 (-0.53%)
At close: 4:00 PM EDT
605.00 -0.17 (-0.03%)
After hours: 6:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 609.13 611.19 598.01 605.17 605.17 1,607,580
Apr 18, 2024 616.89 616.89 606.28 608.38 608.38 790,900
Apr 17, 2024 615.39 617.80 611.84 613.21 613.21 1,117,400
Apr 16, 2024 613.65 618.56 610.92 611.49 611.49 1,264,800
Apr 15, 2024 629.28 630.00 610.49 612.12 612.12 1,065,800
Apr 12, 2024 618.49 626.23 616.09 621.11 621.11 1,454,600
Apr 11, 2024 630.93 633.71 623.83 627.71 627.71 1,612,700
Apr 10, 2024 630.74 635.28 626.55 628.36 628.36 962,100
Apr 9, 2024 0.90 Dividend
Apr 9, 2024 650.00 650.42 636.32 644.09 644.09 847,900
Apr 8, 2024 639.17 647.39 637.08 645.28 644.38 1,016,600
Apr 5, 2024 623.50 637.25 621.55 635.74 634.85 1,619,800
Apr 4, 2024 633.78 637.06 620.33 621.28 620.41 1,293,300
Apr 3, 2024 626.59 632.86 621.45 623.00 622.13 1,566,500
Apr 2, 2024 630.44 630.44 622.29 626.59 625.72 2,119,200
Apr 1, 2024 653.13 654.40 635.88 639.84 638.95 697,000
Mar 28, 2024 650.91 655.00 647.73 650.00 649.09 1,163,200
Mar 27, 2024 645.82 649.97 640.49 648.74 647.84 1,119,700
Mar 26, 2024 642.16 644.11 638.96 640.05 639.16 1,002,100
Mar 25, 2024 637.58 641.97 631.92 639.09 638.20 1,020,900
Mar 22, 2024 649.48 650.59 639.42 643.74 642.84 838,000
Mar 21, 2024 643.51 659.12 640.50 651.29 650.38 1,347,500
Mar 20, 2024 635.19 642.18 633.31 639.65 638.76 1,335,500
Mar 19, 2024 631.50 635.34 625.59 634.55 633.66 1,675,700
Mar 18, 2024 630.19 636.75 628.96 630.39 629.51 1,811,000
Mar 15, 2024 645.49 649.00 621.04 625.52 624.65 3,145,400
Mar 14, 2024 660.00 660.00 645.56 650.04 649.13 1,129,100
Mar 13, 2024 660.00 661.55 653.68 655.07 654.16 954,900
Mar 12, 2024 655.73 666.46 647.63 662.64 661.72 1,097,300
Mar 11, 2024 649.15 653.16 638.61 650.87 649.96 1,045,700
Mar 8, 2024 644.15 657.20 641.88 651.73 650.82 1,054,100
Mar 7, 2024 656.00 657.00 646.56 649.34 648.43 903,200
Mar 6, 2024 645.77 650.98 640.30 650.28 649.37 1,070,900
Mar 5, 2024 664.66 665.52 631.60 639.73 638.84 1,382,000
Mar 4, 2024 664.34 671.01 660.60 668.41 667.48 896,700
Mar 1, 2024 659.05 667.11 656.22 666.52 665.59 1,002,800
Feb 29, 2024 661.52 667.57 660.00 662.89 661.97 1,934,100
Feb 28, 2024 661.90 665.73 656.26 659.16 658.24 1,059,700
Feb 27, 2024 665.00 670.73 661.33 669.36 668.43 1,059,200
Feb 26, 2024 659.04 668.29 651.46 663.84 662.91 1,579,400
Feb 23, 2024 652.76 668.24 646.15 659.81 658.89 1,740,400
Feb 22, 2024 650.08 659.38 649.52 657.92 657.00 1,975,600
Feb 21, 2024 640.50 643.84 630.52 638.27 637.38 1,146,200
Feb 20, 2024 650.71 655.44 641.05 645.91 645.01 1,470,600
Feb 16, 2024 662.96 663.00 651.12 655.74 654.83 1,336,800
Feb 15, 2024 662.66 664.83 657.00 664.28 663.35 1,438,000
Feb 14, 2024 642.99 657.65 642.99 657.13 656.21 1,285,400
Feb 13, 2024 634.53 646.40 628.70 638.29 637.40 1,785,100
Feb 12, 2024 655.72 659.72 651.89 656.99 656.07 1,279,100
Feb 9, 2024 657.53 662.83 654.69 658.16 657.24 1,005,100
Feb 8, 2024 646.43 654.24 643.17 653.07 652.16 1,005,700
Feb 7, 2024 640.54 649.31 636.98 643.17 642.27 970,400
Feb 6, 2024 644.59 645.85 630.95 635.30 634.41 908,600
Feb 5, 2024 638.68 641.86 629.28 640.60 639.71 1,007,900
Feb 2, 2024 628.22 642.53 628.22 639.58 638.69 1,287,300
Feb 1, 2024 631.52 634.88 623.20 632.86 631.98 1,034,100
Jan 31, 2024 641.83 642.53 626.21 631.33 630.45 1,208,500
Jan 30, 2024 647.89 652.14 646.13 647.72 646.82 1,114,600
Jan 29, 2024 643.00 654.02 642.09 652.88 651.97 869,200
Jan 26, 2024 642.80 646.20 639.71 641.36 640.47 770,900
Jan 25, 2024 649.47 649.47 637.07 641.49 640.60 1,043,400
Jan 24, 2024 641.75 644.73 634.80 636.18 635.29 1,017,300
Jan 23, 2024 630.59 636.69 624.14 635.82 634.93 853,500
Jan 22, 2024 626.55 632.44 626.00 630.61 629.73 954,400
Jan 19, 2024 614.88 624.15 610.97 622.18 621.31 1,332,100
Jan 18, 2024 603.40 612.12 601.80 611.36 610.51 1,147,700
Jan 17, 2024 600.56 601.84 593.29 599.84 599.00 1,540,000
Jan 16, 2024 607.75 612.96 601.22 603.83 602.99 1,433,100
Jan 12, 2024 612.00 613.99 606.08 611.80 610.95 802,400
Jan 11, 2024 611.17 615.67 600.51 608.71 607.86 1,315,200
Jan 10, 2024 603.12 613.36 603.02 608.70 607.85 1,292,400
Jan 9, 2024 0.90 Dividend
Jan 9, 2024 591.15 606.74 590.14 605.18 604.34 1,271,100
Jan 8, 2024 593.10 600.55 591.92 598.38 596.65 1,689,700
Jan 5, 2024 586.82 592.17 586.15 589.02 587.31 838,900
Jan 4, 2024 590.61 594.51 585.81 586.82 585.12 956,700
Jan 3, 2024 597.56 598.38 589.41 591.14 589.43 1,439,400
Jan 2, 2024 622.25 623.06 599.63 603.76 602.01 1,666,700
Dec 29, 2023 628.02 630.83 622.46 625.03 623.22 724,300
Dec 28, 2023 630.74 631.07 627.18 628.02 626.20 680,700
Dec 27, 2023 623.99 629.80 622.26 629.12 627.30 734,400
Dec 26, 2023 625.17 628.33 622.73 624.85 623.04 638,300
Dec 22, 2023 622.83 625.15 617.68 624.07 622.26 820,800
Dec 21, 2023 620.00 623.62 618.18 620.99 619.19 1,000,900
Dec 20, 2023 619.02 627.83 615.50 615.71 613.93 1,536,500
Dec 19, 2023 615.48 622.21 614.71 621.46 619.66 1,252,100
Dec 18, 2023 610.38 620.29 609.74 618.43 616.64 1,538,700
Dec 15, 2023 602.10 611.87 602.10 608.51 606.75 3,455,500
Dec 14, 2023 614.69 617.61 595.96 601.18 599.44 2,546,800
Dec 13, 2023 598.05 610.43 593.71 610.22 608.45 1,606,600
Dec 12, 2023 588.27 594.87 583.54 594.18 592.46 1,252,000
Dec 11, 2023 577.32 589.06 577.00 586.66 584.96 1,617,300
Dec 8, 2023 566.16 574.63 564.39 573.90 572.24 1,195,200
Dec 7, 2023 570.23 573.00 564.87 571.49 569.83 898,900
Dec 6, 2023 575.40 576.22 565.70 566.23 564.59 1,109,500
Dec 5, 2023 565.34 572.27 563.39 571.78 570.12 988,900
Dec 4, 2023 568.62 571.18 560.68 570.47 568.82 1,335,800
Dec 1, 2023 571.40 576.68 564.45 574.32 572.66 1,334,000
Nov 30, 2023 577.39 582.16 565.69 571.46 569.80 1,941,100
Nov 29, 2023 582.99 599.00 575.90 577.23 575.56 2,489,600
Nov 28, 2023 559.60 567.15 557.95 565.07 563.43 1,745,500
Nov 27, 2023 561.91 566.28 559.00 561.23 559.60 1,633,600
Nov 24, 2023 562.49 564.92 560.05 564.07 562.44 607,300
Nov 22, 2023 567.99 571.82 563.49 564.23 562.60 899,300
Nov 21, 2023 560.09 564.90 560.00 562.18 560.55 1,001,000
Nov 20, 2023 564.00 565.59 558.84 564.50 562.86 1,008,800
Nov 17, 2023 556.64 561.19 554.02 560.16 558.54 1,127,100
Nov 16, 2023 557.21 560.48 552.68 556.95 555.34 1,198,400
Nov 15, 2023 558.99 567.03 554.68 555.54 553.93 1,711,300
Nov 14, 2023 541.40 557.99 541.40 555.52 553.91 2,005,700
Nov 13, 2023 525.63 534.43 523.32 532.18 530.64 1,177,100
Nov 10, 2023 519.53 530.08 516.25 528.89 527.36 1,147,800
Nov 9, 2023 518.64 527.27 513.97 514.54 513.05 1,384,000
Nov 8, 2023 521.21 524.24 515.33 522.38 520.87 1,428,400
Nov 7, 2023 508.18 517.33 506.97 513.91 512.42 1,409,200
Nov 6, 2023 499.08 500.62 494.35 500.50 499.05 1,475,500
Nov 3, 2023 492.88 502.96 489.55 498.51 497.07 2,419,600
Nov 2, 2023 498.91 504.00 490.35 500.35 498.90 1,509,200
Nov 1, 2023 492.69 493.51 481.94 489.17 487.75 2,041,200
Oct 31, 2023 489.02 496.60 485.45 494.95 493.52 1,071,900
Oct 30, 2023 483.69 489.69 481.79 487.50 486.09 1,410,200
Oct 27, 2023 479.64 482.51 473.89 479.52 478.13 1,563,800
Oct 26, 2023 483.00 486.92 473.56 479.45 478.06 1,584,400
Oct 25, 2023 500.40 500.60 482.28 483.03 481.63 2,459,400
Oct 24, 2023 506.49 513.14 499.45 505.82 504.35 958,900
Oct 23, 2023 505.00 513.11 498.48 504.03 502.57 1,523,300
Oct 20, 2023 520.29 521.54 504.77 506.81 505.34 1,873,300
Oct 19, 2023 530.50 534.09 519.90 521.52 520.01 1,328,300
Oct 18, 2023 535.30 537.15 525.57 527.42 525.89 1,143,100
Oct 17, 2023 535.97 546.07 533.06 538.78 537.22 1,396,100
Oct 16, 2023 539.84 543.50 534.47 540.90 539.33 1,063,900
Oct 13, 2023 543.41 545.63 530.30 533.05 531.51 1,627,000
Oct 12, 2023 545.09 550.12 540.62 543.41 541.84 1,520,700
Oct 11, 2023 541.65 544.61 536.76 541.58 540.01 884,200
Oct 10, 2023 532.15 545.26 530.66 540.11 538.55 1,369,300
Oct 9, 2023 527.76 535.55 526.25 534.91 533.36 1,047,700
Oct 6, 2023 512.00 534.66 511.28 533.30 531.76 1,766,700
Oct 5, 2023 0.90 Dividend
Oct 5, 2023 516.00 520.08 510.56 516.30 514.80 1,118,700
Oct 4, 2023 513.34 519.90 508.67 517.46 515.06 1,561,000
Oct 3, 2023 511.29 518.47 504.38 507.48 505.13 1,741,600
Oct 2, 2023 510.83 518.27 508.92 517.80 515.40 1,621,600
Sep 29, 2023 522.03 524.12 507.99 510.94 508.57 1,499,600
Sep 28, 2023 504.46 517.67 501.18 512.24 509.87 1,262,700
Sep 27, 2023 507.58 511.43 502.97 508.24 505.89 1,260,200
Sep 26, 2023 507.54 508.87 500.19 503.19 500.86 1,233,600
Sep 25, 2023 506.21 511.20 504.35 508.31 505.96 1,279,200
Sep 22, 2023 504.00 512.14 500.66 508.57 506.21 1,233,800
Sep 21, 2023 519.58 521.37 503.36 504.37 502.03 1,729,200
Sep 20, 2023 531.10 531.42 523.41 523.59 521.17 945,300
Sep 19, 2023 530.13 530.84 526.13 529.19 526.74 1,026,400
Sep 18, 2023 536.32 538.43 533.75 535.01 532.53 886,900
Sep 15, 2023 548.14 548.15 537.01 538.08 535.59 2,445,500
Sep 14, 2023 545.12 549.52 537.96 547.60 545.06 973,400
Sep 13, 2023 544.24 545.65 538.86 541.95 539.44 1,136,200
Sep 12, 2023 543.00 547.72 540.01 546.00 543.47 1,312,600
Sep 11, 2023 551.21 553.69 547.98 549.30 546.76 1,242,500
Sep 8, 2023 552.31 558.64 549.77 550.56 548.01 1,245,000
Sep 7, 2023 549.82 557.46 547.92 553.61 551.05 1,209,700
Sep 6, 2023 549.42 553.62 545.61 550.95 548.40 1,237,000
Sep 5, 2023 548.64 555.00 545.54 550.58 548.03 1,372,200
Sep 1, 2023 545.33 549.85 540.46 549.60 547.05 1,336,500
Aug 31, 2023 540.58 545.00 534.59 541.81 539.30 1,776,200
Aug 30, 2023 537.70 543.00 536.28 540.58 538.08 1,688,000
Aug 29, 2023 517.85 537.47 516.63 536.49 534.01 1,570,200
Aug 28, 2023 519.05 522.67 513.83 518.87 516.47 1,307,800
Aug 25, 2023 494.24 521.82 494.24 519.05 516.65 2,457,300
Aug 24, 2023 504.42 508.55 496.45 498.50 496.19 2,217,600
Aug 23, 2023 489.27 503.12 489.27 500.86 498.54 1,458,600
Aug 22, 2023 490.18 494.43 485.96 487.90 485.64 898,700
Aug 21, 2023 487.77 490.00 481.88 488.26 486.00 1,206,100
Aug 18, 2023 479.91 488.77 477.76 485.96 483.71 954,400
Aug 17, 2023 495.85 496.81 485.15 486.45 484.20 1,098,600
Aug 16, 2023 497.11 504.09 495.49 495.65 493.35 1,056,300
Aug 15, 2023 502.35 506.16 495.79 497.18 494.88 1,136,700
Aug 14, 2023 497.55 506.70 495.25 505.80 503.46 1,453,200
Aug 11, 2023 497.81 503.80 496.24 497.77 495.46 1,005,500
Aug 10, 2023 504.00 510.75 498.34 501.47 499.15 1,012,700
Aug 9, 2023 501.28 503.15 494.09 496.70 494.40 1,081,600
Aug 8, 2023 499.79 501.45 491.13 500.81 498.49 987,100
Aug 7, 2023 500.35 505.93 499.83 505.26 502.92 784,200
Aug 4, 2023 503.23 508.87 496.27 496.98 494.68 1,179,000
Aug 3, 2023 495.34 500.32 490.96 496.98 494.68 911,200
Aug 2, 2023 501.77 503.33 492.82 498.05 495.74 1,170,300
Aug 1, 2023 510.56 510.56 502.83 508.50 506.15 1,495,700
Jul 31, 2023 511.55 514.14 508.56 511.70 509.33 1,531,100
Jul 28, 2023 501.49 513.22 501.49 511.84 509.47 1,867,100
Jul 27, 2023 504.13 505.80 494.79 496.53 494.23 1,620,300
Jul 26, 2023 492.70 498.77 491.90 496.86 494.56 1,760,900
Jul 25, 2023 488.79 499.84 488.79 496.47 494.17 1,122,700
Jul 24, 2023 496.59 498.57 485.92 488.50 486.24 1,251,600
Jul 21, 2023 496.86 501.94 491.93 492.52 490.24 4,574,000
Jul 20, 2023 498.13 503.39 490.93 491.78 489.50 1,277,000
Jul 19, 2023 503.87 508.09 498.25 500.56 498.24 2,003,800
Jul 18, 2023 490.80 497.69 488.50 495.43 493.14 1,242,700
Jul 17, 2023 481.95 492.74 480.48 490.82 488.55 1,330,500
Jul 14, 2023 479.00 486.48 478.43 483.99 481.75 1,158,100
Jul 13, 2023 480.15 483.61 478.65 481.35 479.12 1,477,600
Jul 12, 2023 472.26 478.43 469.23 476.84 474.63 1,681,500
Jul 11, 2023 465.65 466.88 455.56 463.70 461.55 1,176,500
Jul 10, 2023 447.49 466.59 447.01 464.33 462.18 2,217,700
Jul 7, 2023 0.78 Dividend
Jul 7, 2023 450.73 457.42 447.83 448.19 446.11 847,200
Jul 6, 2023 450.40 453.86 444.19 451.50 448.63 1,156,700
Jul 5, 2023 448.00 458.27 447.01 457.84 454.93 1,360,700
Jul 3, 2023 452.74 454.98 449.00 451.57 448.70 1,454,500
Jun 30, 2023 456.78 461.98 454.16 458.19 455.28 1,967,100
Jun 29, 2023 460.74 460.95 453.38 455.82 452.93 1,133,100
Jun 28, 2023 459.16 459.91 452.51 459.63 456.71 1,495,400
Jun 27, 2023 455.89 460.81 453.30 459.03 456.11 1,253,800
Jun 26, 2023 451.66 462.42 451.66 453.30 450.42 1,418,200
Jun 23, 2023 443.86 457.09 442.74 452.69 449.82 1,489,900
Jun 22, 2023 448.75 451.76 445.65 450.84 447.98 1,034,800
Jun 21, 2023 454.70 455.52 449.29 450.53 447.67 1,106,500
Jun 20, 2023 454.31 461.00 451.12 455.13 452.24 1,395,000
Jun 16, 2023 461.27 461.69 450.19 455.03 452.14 2,619,600
Jun 15, 2023 442.19 459.16 441.04 456.31 453.41 1,658,300
Jun 14, 2023 447.97 453.37 440.46 446.22 443.39 1,709,100
Jun 13, 2023 451.65 451.99 442.00 447.55 444.71 1,324,400
Jun 12, 2023 435.30 446.94 434.58 446.12 443.29 1,937,200
Jun 9, 2023 422.81 432.05 420.25 431.55 428.81 1,696,600
Jun 8, 2023 421.38 427.50 419.30 423.36 420.67 1,612,300
Jun 7, 2023 448.12 452.93 421.44 422.36 419.68 2,429,900
Jun 6, 2023 446.62 458.12 446.07 448.49 445.64 1,839,600
Jun 5, 2023 430.45 444.78 429.97 442.84 440.03 2,201,400
Jun 2, 2023 423.25 432.61 423.25 430.49 427.76 1,702,000
Jun 1, 2023 417.59 426.00 416.26 422.12 419.44 1,910,500
May 31, 2023 400.79 420.25 400.22 419.12 416.46 6,180,600
May 30, 2023 424.37 427.37 405.61 406.09 403.51 3,400,700
May 26, 2023 413.76 428.00 413.11 418.43 415.77 3,287,100
May 25, 2023 418.50 421.00 407.54 413.10 410.48 4,119,800
May 24, 2023 421.00 425.73 413.36 415.92 413.28 6,664,400
May 23, 2023 455.58 460.75 449.80 449.80 446.94 2,658,600
May 22, 2023 449.61 455.40 445.48 454.11 451.23 1,948,500
May 19, 2023 449.52 450.27 444.82 446.03 443.20 1,234,400
May 18, 2023 433.56 448.71 432.32 447.66 444.82 1,770,900
May 17, 2023 423.32 432.85 420.15 431.86 429.12 1,280,900
May 16, 2023 422.15 430.08 419.08 421.41 418.73 1,574,100
May 15, 2023 413.00 427.27 410.47 426.21 423.50 2,088,000
May 12, 2023 426.39 430.01 424.39 427.62 424.90 1,224,200
May 11, 2023 432.33 432.96 423.65 424.89 422.19 1,573,300
May 10, 2023 432.98 436.31 426.93 431.52 428.78 1,425,100
May 9, 2023 424.44 430.52 422.81 427.68 424.96 783,700
May 8, 2023 422.43 427.77 416.57 426.89 424.18 1,359,600
May 5, 2023 427.88 439.25 425.18 425.95 423.24 1,800,100
May 4, 2023 432.64 432.75 421.31 422.45 419.77 1,283,800
May 3, 2023 440.20 440.96 428.20 429.65 426.92 1,274,800
May 2, 2023 445.08 445.37 430.81 436.46 433.69 1,213,500
May 1, 2023 441.79 446.74 439.97 442.51 439.70 1,419,200
Apr 28, 2023 428.73 462.50 424.79 443.95 441.13 2,538,000
Apr 27, 2023 416.86 430.39 414.34 429.16 426.43 1,479,300
Apr 26, 2023 418.32 422.51 412.94 413.70 411.07 1,947,900
Apr 25, 2023 436.95 438.58 418.85 419.83 417.16 2,269,100
Apr 24, 2023 450.07 450.23 439.60 442.32 439.51 1,177,100
Apr 21, 2023 448.64 452.71 443.27 446.40 443.57 1,280,600
Apr 20, 2023 439.88 451.12 439.88 447.40 444.56 1,103,700

Related Tickers

NOW ServiceNow, Inc.
713.91
-2.39%
 
FICO Fair Isaac Corporation
1,130.06
-2.77%
 
ADSK Autodesk, Inc.
216.50
+2.79%
 
CDNS Cadence Design Systems, Inc.
280.25
-1.98%
 
WDAY Workday, Inc.
252.22
-1.34%
 
TEAM Atlassian Corporation
191.55
-1.06%
 
PAYC Paycom Software, Inc.
183.25
-0.88%
 
DDOG Datadog, Inc.
120.09
-3.94%
 
CRM Salesforce, Inc.
270.37
-0.57%
 
HUBS HubSpot, Inc.
631.24
-2.82%