INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019245.60249.76245.13245.45245.451,294,000
May 16, 2019244.00249.41244.00247.55247.551,044,500
May 15, 2019239.56244.39239.04243.14243.14985,600
May 14, 2019238.41243.35238.10240.99240.991,704,800
May 13, 2019237.94241.11236.03236.93236.931,256,400
May 10, 2019240.56245.60237.66244.63244.631,407,800
May 09, 2019241.79243.12237.72241.30241.301,646,300
May 08, 2019243.42245.95241.92244.12244.122,088,900
May 07, 2019245.00247.03241.61244.41244.411,439,500
May 06, 2019244.01248.94243.53248.48248.48854,900
May 03, 2019246.11250.18246.04248.86248.861,202,900
May 02, 2019243.60247.90243.11245.95245.951,463,400
May 01, 2019252.49252.67243.57243.85243.851,372,100
Apr 30, 2019248.38251.71247.68251.06251.061,480,900
Apr 29, 2019252.77255.20246.09247.73247.732,419,500
Apr 26, 2019246.42253.86238.30253.58253.585,424,300
Apr 25, 2019264.01264.39260.44263.84263.84987,200
Apr 24, 2019266.41267.34263.86264.04264.041,025,900
Apr 23, 2019262.02266.42262.02265.68265.681,520,400
Apr 22, 2019256.11261.76255.83261.59261.591,068,900
Apr 18, 2019258.22258.22254.60257.77257.771,370,900
Apr 17, 2019259.72260.05255.15256.27256.271,803,700
Apr 16, 2019261.80262.11256.14257.99257.991,043,400
Apr 15, 2019260.49261.55259.69260.88260.881,595,600
Apr 12, 2019260.93261.84258.29260.06260.062,117,700
Apr 11, 2019260.74260.74258.71259.59259.591,329,700
Apr 10, 2019259.92261.00257.73259.09259.092,061,500
Apr 09, 2019258.42261.21258.42258.90258.901,019,900
Apr 09, 20190.47 Dividend
Apr 08, 2019261.80262.27257.62260.76260.291,630,400
Apr 05, 2019263.42264.66260.99261.70261.231,119,800
Apr 04, 2019269.35269.93258.61262.63262.161,945,600
Apr 03, 2019270.23272.14268.42269.08268.591,957,100
Apr 02, 2019269.13269.18264.82268.26267.781,255,800
Apr 01, 2019264.52266.32261.32265.75265.271,245,700
Mar 29, 2019260.24261.63258.98261.41260.941,418,300
Mar 28, 2019256.55259.74255.18259.22258.751,285,900
Mar 27, 2019257.72258.26253.13255.38254.92966,800
Mar 26, 2019255.66257.51254.28255.99255.53916,900
Mar 25, 2019252.36254.11250.72253.83253.371,525,900
Mar 22, 2019258.36259.64252.47252.68252.221,544,900
Mar 21, 2019254.63260.71254.63260.62260.151,177,000
Mar 20, 2019256.18257.67253.93255.99255.531,129,000
Mar 19, 2019258.62259.25254.58256.06255.601,477,200
Mar 18, 2019258.25259.75256.42257.72257.261,427,000
Mar 15, 2019256.50259.86256.26258.13257.663,496,100
Mar 14, 2019252.96256.91252.89256.77256.311,497,500
Mar 13, 2019251.09255.76251.09253.65253.191,374,100
Mar 12, 2019249.76251.88248.40250.30249.851,326,200
Mar 11, 2019247.46250.74246.53250.54250.091,467,700
Mar 08, 2019242.82246.08240.01245.88245.441,080,600
Mar 07, 2019246.17247.47244.26245.43244.99954,800
Mar 06, 2019247.34249.04244.72246.91246.46800,400
Mar 05, 2019248.19248.84245.89247.09246.641,357,500
Mar 04, 2019250.68252.20245.03249.00248.551,447,400
Mar 01, 2019250.00252.02248.63250.41249.961,943,100
Feb 28, 2019249.35250.41246.88247.13246.681,677,800
Feb 27, 2019247.55249.87246.48249.85249.401,524,800
Feb 26, 2019246.30249.32245.41248.91248.461,306,900
Feb 25, 2019247.10249.66245.12247.72247.272,876,900
Feb 22, 2019236.72251.57236.72250.94250.493,333,700
Feb 21, 2019235.03236.76232.97235.03234.612,289,200
Feb 20, 2019235.74236.47233.72235.97235.541,904,400
Feb 19, 2019233.36234.77232.61234.63234.211,398,700
Feb 15, 2019233.34233.73231.31233.32232.901,142,500
Feb 14, 2019227.65231.40226.51230.78230.361,356,200
Feb 13, 2019230.00230.50228.14228.59228.181,133,100
Feb 12, 2019227.58229.26225.81228.96228.551,394,900
Feb 11, 2019226.83227.32224.66225.47225.061,472,900
Feb 08, 2019219.31224.91218.83224.83224.421,400,600
Feb 07, 2019222.16223.44220.50220.97220.571,166,400
Feb 06, 2019224.15224.85221.08224.58224.18915,900
Feb 05, 2019221.43225.47221.19224.49224.091,818,200
Feb 04, 2019216.88222.36215.56220.91220.512,256,000
Feb 01, 2019215.74216.86212.67214.45214.061,935,000
Jan 31, 2019213.60217.40213.30215.82215.432,792,300
Jan 30, 2019209.72214.65209.60214.10213.711,251,400
Jan 29, 2019211.21211.87207.69208.33207.95995,700
Jan 28, 2019212.83212.90209.75211.05210.67972,500
Jan 25, 2019214.60215.51212.76214.30213.911,127,500
Jan 24, 2019212.34213.57210.27212.16211.78966,200
Jan 23, 2019213.00216.49209.90212.24211.861,454,700
Jan 22, 2019212.84215.82210.87212.34211.961,656,500
Jan 18, 2019214.18215.32210.89213.87213.481,623,000
Jan 17, 2019208.51212.11208.51211.73211.351,106,400
Jan 16, 2019210.99214.38209.25209.99209.611,340,700
Jan 15, 2019205.38210.25205.38209.81209.431,559,900
Jan 14, 2019203.75206.34202.91205.15204.781,058,000
Jan 11, 2019205.44207.00204.06206.15205.781,479,600
Jan 10, 2019201.75207.29201.11206.06205.691,507,300
Jan 09, 2019204.06205.00200.34202.66202.291,643,200
Jan 09, 20190.47 Dividend
Jan 08, 2019200.83203.86198.08203.76202.921,654,000
Jan 07, 2019195.33200.41195.33198.99198.171,175,400
Jan 04, 2019191.81198.28189.76196.00195.201,736,400
Jan 03, 2019191.25193.24188.21188.52187.752,015,900
Jan 02, 2019191.50195.81191.11194.47193.671,485,600
Dec 31, 2018197.37198.76195.43196.85196.041,074,200
Dec 28, 2018197.74199.49194.45195.85195.051,340,200
Dec 27, 2018189.56197.39187.84197.24196.432,730,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...