INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 23, 2020 | 289.73 | 292.68 | 288.36 | 288.58 | 288.58 | 1,659,500 |
| Jan 22, 2020 | 286.13 | 291.49 | 285.88 | 290.28 | 290.28 | 2,611,200 |
| Jan 21, 2020 | 281.81 | 285.26 | 281.54 | 285.01 | 285.01 | 1,636,000 |
| Jan 17, 2020 | 278.49 | 283.00 | 276.35 | 282.85 | 282.85 | 2,172,700 |
| Jan 16, 2020 | 274.64 | 276.89 | 273.31 | 276.87 | 276.87 | 834,700 |
| Jan 15, 2020 | 273.82 | 276.08 | 272.61 | 273.00 | 273.00 | 1,147,300 |
| Jan 14, 2020 | 275.63 | 276.31 | 272.09 | 272.68 | 272.68 | 1,216,400 |
| Jan 13, 2020 | 276.33 | 277.85 | 274.83 | 276.04 | 276.04 | 1,697,600 |
| Jan 10, 2020 | 276.49 | 276.50 | 273.83 | 275.25 | 275.25 | 1,127,400 |
| Jan 09, 2020 | 274.00 | 277.27 | 273.57 | 274.90 | 274.90 | 1,076,300 |
| Jan 09, 2020 | 0.53 Dividend | |||||
| Jan 08, 2020 | 268.00 | 274.77 | 266.80 | 272.88 | 272.35 | 1,373,900 |
| Jan 07, 2020 | 266.81 | 267.52 | 265.35 | 266.47 | 265.95 | 915,100 |
| Jan 06, 2020 | 261.89 | 266.63 | 261.77 | 266.41 | 265.89 | 1,026,100 |
| Jan 03, 2020 | 261.61 | 265.37 | 261.44 | 264.38 | 263.87 | 798,500 |
| Jan 02, 2020 | 261.08 | 266.60 | 261.08 | 266.16 | 265.64 | 1,124,500 |
| Dec 31, 2019 | 262.70 | 264.05 | 260.36 | 261.93 | 261.42 | 1,007,900 |
| Dec 30, 2019 | 267.16 | 267.88 | 262.42 | 262.84 | 262.33 | 995,500 |
| Dec 27, 2019 | 267.46 | 267.46 | 264.49 | 267.06 | 266.54 | 637,900 |
| Dec 26, 2019 | 264.44 | 267.90 | 264.38 | 266.87 | 266.35 | 691,600 |
| Dec 24, 2019 | 266.60 | 267.21 | 264.29 | 264.33 | 263.82 | 417,100 |
| Dec 23, 2019 | 268.03 | 268.95 | 266.22 | 266.28 | 265.76 | 1,411,500 |
| Dec 20, 2019 | 265.84 | 267.47 | 264.43 | 267.10 | 266.58 | 2,361,500 |
| Dec 19, 2019 | 263.04 | 264.56 | 262.37 | 264.05 | 263.54 | 1,352,900 |
| Dec 18, 2019 | 261.27 | 264.26 | 260.00 | 263.20 | 262.69 | 1,453,400 |
| Dec 17, 2019 | 265.00 | 265.00 | 259.14 | 260.40 | 259.89 | 1,778,700 |
| Dec 16, 2019 | 260.78 | 264.12 | 260.75 | 263.50 | 262.99 | 1,948,500 |
| Dec 13, 2019 | 252.56 | 260.66 | 250.03 | 259.64 | 259.14 | 1,965,200 |
| Dec 12, 2019 | 251.37 | 255.69 | 250.02 | 252.75 | 252.26 | 1,102,300 |
| Dec 11, 2019 | 254.14 | 255.61 | 247.80 | 251.90 | 251.41 | 1,588,900 |
| Dec 10, 2019 | 256.07 | 256.87 | 252.14 | 252.32 | 251.83 | 975,400 |
| Dec 09, 2019 | 256.00 | 256.88 | 255.41 | 255.77 | 255.27 | 1,086,900 |
| Dec 06, 2019 | 254.77 | 256.29 | 253.73 | 256.18 | 255.68 | 1,029,400 |
| Dec 05, 2019 | 254.78 | 255.68 | 252.16 | 253.78 | 253.29 | 1,248,700 |
| Dec 04, 2019 | 255.37 | 255.58 | 252.94 | 254.25 | 253.76 | 1,526,100 |
| Dec 03, 2019 | 253.19 | 256.37 | 252.36 | 253.68 | 253.19 | 1,302,400 |
| Dec 02, 2019 | 259.11 | 259.93 | 252.65 | 256.55 | 256.05 | 1,486,200 |
| Nov 29, 2019 | 261.34 | 262.42 | 258.34 | 258.89 | 258.39 | 721,500 |
| Nov 27, 2019 | 267.28 | 267.59 | 260.69 | 262.15 | 261.64 | 1,164,200 |
| Nov 26, 2019 | 257.41 | 266.50 | 257.00 | 265.88 | 265.36 | 2,081,500 |
| Nov 25, 2019 | 260.86 | 261.01 | 256.34 | 257.07 | 256.57 | 2,428,600 |
| Nov 22, 2019 | 267.92 | 270.00 | 255.25 | 259.81 | 259.31 | 4,071,600 |
| Nov 21, 2019 | 275.11 | 275.70 | 269.55 | 271.15 | 270.62 | 1,308,100 |
| Nov 20, 2019 | 271.41 | 274.59 | 270.54 | 273.48 | 272.95 | 1,448,800 |
| Nov 19, 2019 | 269.85 | 272.52 | 267.96 | 272.26 | 271.73 | 1,334,100 |
| Nov 18, 2019 | 266.96 | 268.73 | 264.04 | 268.40 | 267.88 | 1,945,000 |
| Nov 15, 2019 | 266.35 | 266.90 | 263.86 | 266.05 | 265.53 | 1,484,300 |
| Nov 14, 2019 | 261.44 | 264.97 | 260.55 | 264.78 | 264.27 | 974,300 |
| Nov 13, 2019 | 259.78 | 262.93 | 259.00 | 261.75 | 261.24 | 1,242,800 |
| Nov 12, 2019 | 258.65 | 262.37 | 258.00 | 259.98 | 259.48 | 1,227,800 |
| Nov 11, 2019 | 255.65 | 259.40 | 255.47 | 258.03 | 257.53 | 963,900 |
| Nov 08, 2019 | 258.52 | 259.51 | 255.44 | 256.85 | 256.35 | 1,357,200 |
| Nov 07, 2019 | 253.00 | 260.97 | 252.79 | 259.35 | 258.85 | 1,401,400 |
| Nov 06, 2019 | 253.25 | 255.33 | 251.99 | 253.42 | 252.93 | 1,430,600 |
| Nov 05, 2019 | 254.40 | 255.63 | 250.41 | 253.16 | 252.67 | 1,918,900 |
| Nov 04, 2019 | 258.17 | 258.61 | 253.78 | 254.06 | 253.57 | 1,410,900 |
| Nov 01, 2019 | 259.91 | 260.88 | 256.24 | 256.48 | 255.98 | 1,108,700 |
| Oct 31, 2019 | 260.14 | 261.57 | 257.14 | 257.50 | 257.00 | 890,100 |
| Oct 30, 2019 | 259.76 | 261.67 | 258.24 | 260.29 | 259.78 | 1,665,800 |
| Oct 29, 2019 | 258.49 | 261.09 | 257.95 | 258.49 | 257.99 | 953,200 |
| Oct 28, 2019 | 259.21 | 259.56 | 256.27 | 258.61 | 258.11 | 1,027,100 |
| Oct 25, 2019 | 259.13 | 260.28 | 256.70 | 257.67 | 257.17 | 1,185,800 |
| Oct 24, 2019 | 257.13 | 260.84 | 255.84 | 258.90 | 258.40 | 1,071,500 |
| Oct 23, 2019 | 253.33 | 258.97 | 252.54 | 255.97 | 255.47 | 1,227,800 |
| Oct 22, 2019 | 260.74 | 263.55 | 253.18 | 253.33 | 252.84 | 1,482,400 |
| Oct 21, 2019 | 264.48 | 264.50 | 258.58 | 262.20 | 261.69 | 1,040,400 |
| Oct 18, 2019 | 267.67 | 267.67 | 260.54 | 262.47 | 261.96 | 1,551,800 |
| Oct 17, 2019 | 269.85 | 270.79 | 263.73 | 266.53 | 266.01 | 879,800 |
| Oct 16, 2019 | 271.52 | 271.69 | 265.81 | 269.15 | 268.63 | 1,065,500 |
| Oct 15, 2019 | 270.06 | 274.11 | 269.10 | 273.50 | 272.97 | 1,042,100 |
| Oct 14, 2019 | 269.99 | 271.66 | 268.90 | 269.06 | 268.54 | 1,024,300 |
| Oct 11, 2019 | 270.40 | 273.81 | 269.42 | 270.07 | 269.55 | 1,068,600 |
| Oct 10, 2019 | 262.36 | 268.94 | 262.36 | 267.53 | 267.01 | 1,177,400 |
| Oct 09, 2019 | 262.87 | 265.12 | 262.37 | 264.00 | 263.49 | 864,200 |
| Oct 09, 2019 | 0.53 Dividend | |||||
| Oct 08, 2019 | 265.33 | 266.20 | 260.99 | 260.99 | 259.95 | 1,340,000 |
| Oct 07, 2019 | 264.90 | 268.10 | 264.86 | 266.76 | 265.70 | 1,551,300 |
| Oct 04, 2019 | 264.05 | 267.83 | 262.01 | 267.09 | 266.03 | 1,312,900 |
| Oct 03, 2019 | 259.43 | 263.54 | 255.41 | 263.00 | 261.96 | 1,270,300 |
| Oct 02, 2019 | 263.21 | 263.21 | 255.47 | 260.45 | 259.42 | 1,375,000 |
| Oct 01, 2019 | 267.69 | 268.27 | 263.38 | 264.30 | 263.25 | 1,007,300 |
| Sep 30, 2019 | 263.50 | 267.27 | 262.41 | 265.94 | 264.88 | 1,135,600 |
| Sep 27, 2019 | 271.32 | 271.32 | 259.26 | 263.19 | 262.15 | 1,020,100 |
| Sep 26, 2019 | 267.08 | 270.63 | 266.42 | 269.72 | 268.65 | 1,182,300 |
| Sep 25, 2019 | 264.33 | 267.10 | 260.35 | 266.43 | 265.37 | 983,000 |
| Sep 24, 2019 | 270.76 | 271.67 | 264.01 | 264.85 | 263.80 | 1,169,500 |
| Sep 23, 2019 | 268.39 | 270.99 | 268.21 | 269.00 | 267.93 | 803,500 |
| Sep 20, 2019 | 269.98 | 272.91 | 267.46 | 269.18 | 268.11 | 1,584,200 |
| Sep 19, 2019 | 268.76 | 272.42 | 268.61 | 270.02 | 268.95 | 903,700 |
| Sep 18, 2019 | 269.39 | 269.39 | 263.82 | 268.27 | 267.21 | 846,800 |
| Sep 17, 2019 | 265.83 | 268.70 | 265.52 | 268.54 | 267.47 | 935,900 |
| Sep 16, 2019 | 262.81 | 267.23 | 261.69 | 265.82 | 264.76 | 803,000 |
| Sep 13, 2019 | 267.31 | 270.01 | 264.70 | 265.22 | 264.17 | 1,031,000 |
| Sep 12, 2019 | 268.50 | 271.20 | 267.33 | 268.25 | 267.19 | 1,329,500 |
| Sep 11, 2019 | 267.70 | 269.82 | 265.02 | 266.13 | 265.07 | 1,306,700 |
| Sep 10, 2019 | 273.80 | 274.51 | 263.88 | 267.56 | 266.50 | 2,095,300 |
| Sep 09, 2019 | 288.78 | 288.78 | 273.58 | 275.90 | 274.80 | 2,141,500 |
| Sep 06, 2019 | 293.39 | 293.46 | 287.23 | 287.80 | 286.66 | 1,298,900 |
| Sep 05, 2019 | 289.35 | 292.93 | 287.16 | 292.31 | 291.15 | 1,092,400 |
| Sep 04, 2019 | 285.62 | 286.40 | 281.62 | 286.31 | 285.17 | 945,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...