U.S. markets open in 5 hours 3 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
417.56+6.27 (+1.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021414.66418.35413.17417.56417.56914,800
Apr 14, 2021422.77422.77410.44411.29411.291,016,600
Apr 13, 2021416.44419.53414.31418.94418.941,550,200
Apr 12, 2021415.53417.13412.49415.93415.931,251,600
Apr 09, 2021412.41418.37409.29417.61417.611,003,500
Apr 09, 20210.59 Dividend
Apr 08, 2021403.54412.48402.90411.32410.731,397,000
Apr 07, 2021400.16403.12399.02401.05400.47713,700
Apr 06, 2021399.59405.00396.85401.20400.62813,300
Apr 05, 2021397.57402.89396.38402.14401.561,473,600
Apr 01, 2021388.92397.41388.49395.23394.661,445,100
Mar 31, 2021378.07386.00376.46383.06382.511,512,700
Mar 30, 2021371.08376.12368.74373.66373.12998,000
Mar 29, 2021377.64379.69369.35374.62374.081,631,200
Mar 26, 2021369.16377.05367.94376.58376.042,106,700
Mar 25, 2021374.55375.87365.15372.39371.861,510,700
Mar 24, 2021384.32386.19376.73377.29376.751,138,300
Mar 23, 2021386.03387.80381.53383.20382.651,154,500
Mar 22, 2021381.81386.06380.07383.02382.471,468,800
Mar 19, 2021374.25385.31373.29381.28380.734,423,200
Mar 18, 2021384.07385.63373.46373.97373.431,868,400
Mar 17, 2021392.85395.83385.75391.72391.161,765,800
Mar 16, 2021400.51401.89392.49395.42394.851,073,100
Mar 15, 2021393.37398.00390.38396.84396.271,407,900
Mar 12, 2021394.21396.63387.38395.95395.381,305,100
Mar 11, 2021390.48401.03390.32399.17398.601,445,300
Mar 10, 2021394.57394.57382.25382.82382.271,388,800
Mar 09, 2021380.88388.69379.78384.58384.031,758,300
Mar 08, 2021381.54388.11369.80370.42369.891,652,900
Mar 05, 2021381.93384.00367.78382.21381.661,588,200
Mar 04, 2021388.42392.08373.57376.33375.791,929,500
Mar 03, 2021399.08401.01388.46388.71388.151,369,500
Mar 02, 2021406.49406.52398.67401.75401.171,198,400
Mar 01, 2021396.33407.86394.22406.41405.831,545,000
Feb 26, 2021390.46396.61385.00390.14389.581,765,300
Feb 25, 2021407.59408.95386.65387.98387.422,148,100
Feb 24, 2021388.29415.43382.80413.18412.593,307,900
Feb 23, 2021398.12402.80390.24399.09398.522,483,100
Feb 22, 2021408.16408.84401.24401.55400.971,179,200
Feb 19, 2021413.35417.81409.16411.35410.761,287,900
Feb 18, 2021414.38420.00408.43415.39414.791,038,700
Feb 17, 2021419.93420.41412.05415.81415.211,164,700
Feb 16, 2021417.54423.74417.27422.26421.651,378,600
Feb 12, 2021410.00414.47407.12413.99413.401,066,800
Feb 11, 2021400.00409.30396.59408.82408.231,226,900
Feb 10, 2021395.84399.04390.59397.29396.721,150,300
Feb 09, 2021385.85392.86384.64391.55390.99817,700
Feb 08, 2021393.48395.15386.88389.74389.18898,600
Feb 05, 2021392.54396.47387.72389.38388.82867,300
Feb 04, 2021381.94392.95380.00392.73392.171,522,100
Feb 03, 2021382.68383.68377.00380.15379.60807,300
Feb 02, 2021376.33385.47375.53384.11383.561,123,400
Feb 01, 2021365.49378.45364.59373.58373.041,260,100
Jan 29, 2021366.36369.89359.69361.23360.711,523,500
Jan 28, 2021366.35376.67365.71369.95369.421,395,100
Jan 27, 2021368.01375.00359.33363.11362.591,928,100
Jan 26, 2021374.03376.14370.28374.80374.26663,500
Jan 25, 2021378.04378.84364.31374.43373.891,588,200
Jan 22, 2021384.40384.40374.64374.85374.311,150,600
Jan 21, 2021386.21388.42377.81381.75381.201,736,700
Jan 20, 2021391.67398.12388.98389.46388.902,051,800
Jan 19, 2021374.87386.38374.36384.95384.401,578,400
Jan 15, 2021364.88373.84363.03371.01370.481,597,800
Jan 14, 2021365.29369.63364.97365.51364.991,146,200
Jan 13, 2021364.97367.33360.50364.96364.441,019,500
Jan 12, 2021371.83372.63362.35365.67365.151,242,200
Jan 11, 2021376.13376.76366.38372.34371.811,514,900
Jan 08, 2021369.79375.03368.60374.46373.921,259,100
Jan 08, 20210.59 Dividend
Jan 07, 2021363.24370.23360.33368.63367.511,109,000
Jan 06, 2021359.17364.01357.69361.00359.911,537,600
Jan 05, 2021370.44374.00367.31368.87367.751,117,700
Jan 04, 2021379.74384.62366.17371.70370.571,839,800
Dec 31, 2020375.02380.48374.95379.85378.70982,500
Dec 30, 2020380.82381.98375.34375.55374.41703,200
Dec 29, 2020383.20384.82377.32378.33377.18640,500
Dec 28, 2020387.57387.94378.04381.12379.96871,900
Dec 24, 2020377.51381.79377.43381.16380.00441,900
Dec 23, 2020379.01383.94376.71376.92375.78900,900
Dec 22, 2020376.00380.14373.58379.97378.821,003,500
Dec 21, 2020374.72377.82368.42375.93374.79997,600
Dec 18, 2020377.16380.80375.53380.11378.962,569,600
Dec 17, 2020371.93380.99370.34380.32379.171,965,900
Dec 16, 2020361.31370.36360.03369.26368.141,577,800
Dec 15, 2020365.82367.76360.15360.43359.341,655,100
Dec 14, 2020364.44369.31363.61365.51364.401,366,000
Dec 11, 2020362.12364.65358.00364.32363.221,194,000
Dec 10, 2020361.23364.40357.45362.50361.401,499,200
Dec 09, 2020368.91370.14361.11364.18363.082,477,800
Dec 08, 2020372.40380.50370.53372.59371.461,705,200
Dec 07, 2020367.82373.98367.28372.19371.061,909,800
Dec 04, 2020365.15371.94364.07368.60367.481,404,400
Dec 03, 2020355.19366.68353.47363.70362.601,841,100
Dec 02, 2020355.66356.15350.06355.49354.41760,700
Dec 01, 2020356.01359.29352.29356.82355.741,088,900
Nov 30, 2020353.45356.44348.13352.02350.951,875,700
Nov 27, 2020353.93358.04351.83354.24353.17528,300
Nov 25, 2020345.72352.47345.01350.47349.411,199,300
Nov 24, 2020345.00347.73342.52345.20344.151,045,500
Nov 23, 2020348.07350.32337.72343.33342.291,529,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...