Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
376.33-12.38 (-3.18%)
At close: 4:00PM EST
376.33 0.00 (0.00%)
After hours: 5:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 04, 2021 | 388.42 | 392.08 | 373.57 | 376.33 | 376.33 | 1,881,976 |
| Mar 03, 2021 | 399.08 | 401.01 | 388.46 | 388.71 | 388.71 | 1,369,500 |
| Mar 02, 2021 | 406.49 | 406.52 | 398.67 | 401.75 | 401.75 | 1,198,400 |
| Mar 01, 2021 | 396.33 | 407.86 | 394.22 | 406.41 | 406.41 | 1,545,000 |
| Feb 26, 2021 | 390.46 | 396.61 | 385.00 | 390.14 | 390.14 | 1,765,300 |
| Feb 25, 2021 | 407.59 | 408.95 | 386.65 | 387.98 | 387.98 | 2,148,100 |
| Feb 24, 2021 | 388.29 | 415.43 | 382.80 | 413.18 | 413.18 | 3,307,900 |
| Feb 23, 2021 | 398.12 | 402.80 | 390.24 | 399.09 | 399.09 | 2,483,100 |
| Feb 22, 2021 | 408.16 | 408.84 | 401.24 | 401.55 | 401.55 | 1,179,200 |
| Feb 19, 2021 | 413.35 | 417.81 | 409.16 | 411.35 | 411.35 | 1,287,900 |
| Feb 18, 2021 | 414.38 | 420.00 | 408.43 | 415.39 | 415.39 | 1,038,700 |
| Feb 17, 2021 | 419.93 | 420.41 | 412.05 | 415.81 | 415.81 | 1,164,700 |
| Feb 16, 2021 | 417.54 | 423.74 | 417.27 | 422.26 | 422.26 | 1,378,600 |
| Feb 12, 2021 | 410.00 | 414.47 | 407.12 | 413.99 | 413.99 | 1,066,800 |
| Feb 11, 2021 | 400.00 | 409.30 | 396.59 | 408.82 | 408.82 | 1,226,900 |
| Feb 10, 2021 | 395.84 | 399.04 | 390.59 | 397.29 | 397.29 | 1,150,300 |
| Feb 09, 2021 | 385.85 | 392.86 | 384.64 | 391.55 | 391.55 | 817,700 |
| Feb 08, 2021 | 393.48 | 395.15 | 386.88 | 389.74 | 389.74 | 898,600 |
| Feb 05, 2021 | 392.54 | 396.47 | 387.72 | 389.38 | 389.38 | 867,300 |
| Feb 04, 2021 | 381.94 | 392.95 | 380.00 | 392.73 | 392.73 | 1,522,100 |
| Feb 03, 2021 | 382.68 | 383.68 | 377.00 | 380.15 | 380.15 | 807,300 |
| Feb 02, 2021 | 376.33 | 385.47 | 375.53 | 384.11 | 384.11 | 1,123,400 |
| Feb 01, 2021 | 365.49 | 378.45 | 364.59 | 373.58 | 373.58 | 1,260,100 |
| Jan 29, 2021 | 366.36 | 369.89 | 359.69 | 361.23 | 361.23 | 1,523,500 |
| Jan 28, 2021 | 366.35 | 376.67 | 365.71 | 369.95 | 369.95 | 1,395,100 |
| Jan 27, 2021 | 368.01 | 375.00 | 359.33 | 363.11 | 363.11 | 1,928,100 |
| Jan 26, 2021 | 374.03 | 376.14 | 370.28 | 374.80 | 374.80 | 663,500 |
| Jan 25, 2021 | 378.04 | 378.84 | 364.31 | 374.43 | 374.43 | 1,588,200 |
| Jan 22, 2021 | 384.40 | 384.40 | 374.64 | 374.85 | 374.85 | 1,150,600 |
| Jan 21, 2021 | 386.21 | 388.42 | 377.81 | 381.75 | 381.75 | 1,736,700 |
| Jan 20, 2021 | 391.67 | 398.12 | 388.98 | 389.46 | 389.46 | 2,051,800 |
| Jan 19, 2021 | 374.87 | 386.38 | 374.36 | 384.95 | 384.95 | 1,578,400 |
| Jan 15, 2021 | 364.88 | 373.84 | 363.03 | 371.01 | 371.01 | 1,597,800 |
| Jan 14, 2021 | 365.29 | 369.63 | 364.97 | 365.51 | 365.51 | 1,146,200 |
| Jan 13, 2021 | 364.97 | 367.33 | 360.50 | 364.96 | 364.96 | 1,019,500 |
| Jan 12, 2021 | 371.83 | 372.63 | 362.35 | 365.67 | 365.67 | 1,242,200 |
| Jan 11, 2021 | 376.13 | 376.76 | 366.38 | 372.34 | 372.34 | 1,514,900 |
| Jan 08, 2021 | 369.79 | 375.03 | 368.60 | 374.46 | 374.46 | 1,259,100 |
| Jan 08, 2021 | 0.59 Dividend | |||||
| Jan 07, 2021 | 363.24 | 370.23 | 360.33 | 368.63 | 368.04 | 1,109,000 |
| Jan 06, 2021 | 359.17 | 364.01 | 357.69 | 361.00 | 360.42 | 1,537,600 |
| Jan 05, 2021 | 370.44 | 374.00 | 367.31 | 368.87 | 368.28 | 1,117,700 |
| Jan 04, 2021 | 379.74 | 384.62 | 366.17 | 371.70 | 371.11 | 1,839,800 |
| Dec 31, 2020 | 375.02 | 380.48 | 374.95 | 379.85 | 379.24 | 982,500 |
| Dec 30, 2020 | 380.82 | 381.98 | 375.34 | 375.55 | 374.95 | 703,200 |
| Dec 29, 2020 | 383.20 | 384.82 | 377.32 | 378.33 | 377.72 | 640,500 |
| Dec 28, 2020 | 387.57 | 387.94 | 378.04 | 381.12 | 380.51 | 871,900 |
| Dec 24, 2020 | 377.51 | 381.79 | 377.43 | 381.16 | 380.55 | 441,900 |
| Dec 23, 2020 | 379.01 | 383.94 | 376.71 | 376.92 | 376.32 | 900,900 |
| Dec 22, 2020 | 376.00 | 380.14 | 373.58 | 379.97 | 379.36 | 1,003,500 |
| Dec 21, 2020 | 374.72 | 377.82 | 368.42 | 375.93 | 375.33 | 997,600 |
| Dec 18, 2020 | 377.16 | 380.80 | 375.53 | 380.11 | 379.50 | 2,569,600 |
| Dec 17, 2020 | 371.93 | 380.99 | 370.34 | 380.32 | 379.71 | 1,965,900 |
| Dec 16, 2020 | 361.31 | 370.36 | 360.03 | 369.26 | 368.67 | 1,577,800 |
| Dec 15, 2020 | 365.82 | 367.76 | 360.15 | 360.43 | 359.85 | 1,655,100 |
| Dec 14, 2020 | 364.44 | 369.31 | 363.61 | 365.51 | 364.93 | 1,366,000 |
| Dec 11, 2020 | 362.12 | 364.65 | 358.00 | 364.32 | 363.74 | 1,194,000 |
| Dec 10, 2020 | 361.23 | 364.40 | 357.45 | 362.50 | 361.92 | 1,499,200 |
| Dec 09, 2020 | 368.91 | 370.14 | 361.11 | 364.18 | 363.60 | 2,477,800 |
| Dec 08, 2020 | 372.40 | 380.50 | 370.53 | 372.59 | 371.99 | 1,705,200 |
| Dec 07, 2020 | 367.82 | 373.98 | 367.28 | 372.19 | 371.59 | 1,909,800 |
| Dec 04, 2020 | 365.15 | 371.94 | 364.07 | 368.60 | 368.01 | 1,404,400 |
| Dec 03, 2020 | 355.19 | 366.68 | 353.47 | 363.70 | 363.12 | 1,841,100 |
| Dec 02, 2020 | 355.66 | 356.15 | 350.06 | 355.49 | 354.92 | 760,700 |
| Dec 01, 2020 | 356.01 | 359.29 | 352.29 | 356.82 | 356.25 | 1,088,900 |
| Nov 30, 2020 | 353.45 | 356.44 | 348.13 | 352.02 | 351.46 | 1,875,700 |
| Nov 27, 2020 | 353.93 | 358.04 | 351.83 | 354.24 | 353.67 | 528,300 |
| Nov 25, 2020 | 345.72 | 352.47 | 345.01 | 350.47 | 349.91 | 1,199,300 |
| Nov 24, 2020 | 345.00 | 347.73 | 342.52 | 345.20 | 344.65 | 1,045,500 |
| Nov 23, 2020 | 348.07 | 350.32 | 337.72 | 343.33 | 342.78 | 1,529,400 |
| Nov 20, 2020 | 358.85 | 359.99 | 347.51 | 347.69 | 347.13 | 2,369,800 |
| Nov 19, 2020 | 353.20 | 363.39 | 349.05 | 361.44 | 360.86 | 1,533,600 |
| Nov 18, 2020 | 356.24 | 360.26 | 353.76 | 354.74 | 354.17 | 912,000 |
| Nov 17, 2020 | 354.98 | 360.00 | 353.43 | 358.75 | 358.18 | 953,900 |
| Nov 16, 2020 | 356.54 | 361.22 | 353.33 | 357.06 | 356.49 | 1,158,800 |
| Nov 13, 2020 | 351.84 | 358.33 | 350.43 | 356.95 | 356.38 | 1,179,400 |
| Nov 12, 2020 | 352.97 | 356.64 | 347.65 | 349.51 | 348.95 | 947,700 |
| Nov 11, 2020 | 345.65 | 356.55 | 342.93 | 352.40 | 351.84 | 1,127,000 |
| Nov 10, 2020 | 358.15 | 358.15 | 339.35 | 342.26 | 341.71 | 1,544,100 |
| Nov 09, 2020 | 365.95 | 377.15 | 359.31 | 360.14 | 359.56 | 1,820,100 |
| Nov 06, 2020 | 351.48 | 353.85 | 344.80 | 352.26 | 351.70 | 623,100 |
| Nov 05, 2020 | 350.92 | 352.01 | 346.21 | 350.96 | 350.40 | 1,074,200 |
| Nov 04, 2020 | 339.72 | 347.91 | 334.11 | 343.00 | 342.45 | 1,344,400 |
| Nov 03, 2020 | 319.91 | 326.94 | 317.83 | 324.73 | 324.21 | 1,114,900 |
| Nov 02, 2020 | 317.76 | 321.87 | 312.17 | 316.42 | 315.91 | 1,109,900 |
| Oct 30, 2020 | 321.91 | 325.17 | 312.05 | 314.68 | 314.18 | 1,682,700 |
| Oct 29, 2020 | 319.43 | 329.39 | 319.33 | 325.61 | 325.09 | 896,800 |
| Oct 28, 2020 | 323.47 | 325.10 | 317.96 | 318.51 | 318.00 | 948,400 |
| Oct 27, 2020 | 330.59 | 333.40 | 329.31 | 330.27 | 329.74 | 838,700 |
| Oct 26, 2020 | 330.91 | 332.10 | 323.44 | 328.09 | 327.56 | 927,800 |
| Oct 23, 2020 | 333.32 | 334.59 | 330.00 | 334.42 | 333.88 | 721,900 |
| Oct 22, 2020 | 332.94 | 333.91 | 325.31 | 331.82 | 331.29 | 803,400 |
| Oct 21, 2020 | 335.69 | 336.68 | 331.31 | 332.79 | 332.26 | 816,800 |
| Oct 20, 2020 | 338.35 | 338.97 | 333.45 | 334.51 | 333.97 | 1,131,200 |
| Oct 19, 2020 | 343.32 | 344.23 | 334.05 | 335.27 | 334.73 | 822,700 |
| Oct 16, 2020 | 343.78 | 346.82 | 340.95 | 341.15 | 340.60 | 790,000 |
| Oct 15, 2020 | 341.29 | 343.18 | 338.00 | 341.97 | 341.42 | 790,000 |
| Oct 14, 2020 | 351.49 | 351.49 | 341.23 | 345.30 | 344.75 | 896,400 |
| Oct 13, 2020 | 352.67 | 353.74 | 347.51 | 349.59 | 349.03 | 1,118,700 |
| Oct 12, 2020 | 345.18 | 353.98 | 342.21 | 350.93 | 350.37 | 1,571,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
