INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019284.55284.55278.64279.32279.321,599,100
Jul 18, 2019279.98283.03279.03282.88282.881,224,000
Jul 17, 2019280.90282.37280.11280.63280.63797,100
Jul 16, 2019281.50282.95280.65280.88280.881,156,000
Jul 15, 2019282.00282.76280.00282.55282.55990,800
Jul 12, 2019278.41281.84278.23281.65281.651,199,700
Jul 11, 2019275.95278.80274.17278.22278.221,867,300
Jul 10, 2019273.06275.92272.70274.81274.811,132,200
Jul 09, 2019269.92270.87268.86270.68270.681,135,500
Jul 09, 20190.47 Dividend
Jul 08, 2019269.46271.31267.79271.13270.66863,800
Jul 05, 2019269.00270.83265.20270.54270.07894,800
Jul 03, 2019267.90270.77265.77270.17269.70774,700
Jul 02, 2019265.16266.36262.70266.33265.87720,200
Jul 01, 2019266.03266.98263.37264.20263.74973,100
Jun 28, 2019258.10262.01257.75261.33260.881,478,900
Jun 27, 2019257.66259.20256.11257.99257.541,459,600
Jun 26, 2019259.29260.49256.38256.50256.061,293,500
Jun 25, 2019262.70262.70256.65257.49257.041,015,400
Jun 24, 2019263.07264.12261.37262.34261.891,188,500
Jun 21, 2019267.84268.07261.47261.51261.061,856,900
Jun 20, 2019265.80268.43263.99266.66266.201,750,600
Jun 19, 2019259.29263.39258.05262.65262.191,032,800
Jun 18, 2019257.31259.35256.15258.22257.771,216,300
Jun 17, 2019254.03256.24253.35254.74254.301,282,100
Jun 14, 2019256.37257.34253.95254.13253.691,234,200
Jun 13, 2019258.81259.40255.98257.19256.741,756,100
Jun 12, 2019256.72258.80255.64257.39256.94825,900
Jun 11, 2019262.80264.00254.95256.73256.281,209,400
Jun 10, 2019259.86263.97259.23260.52260.071,157,400
Jun 07, 2019254.03260.60253.81257.47257.021,222,000
Jun 06, 2019252.84254.38250.11253.20252.761,055,600
Jun 05, 2019249.41252.48248.31252.12251.681,130,100
Jun 04, 2019241.05247.31237.78247.10246.671,664,300
Jun 03, 2019245.20248.56236.75238.07237.661,638,600
May 31, 2019245.20246.66243.59244.85244.431,362,000
May 30, 2019250.00251.49245.86248.08247.651,154,700
May 29, 2019253.96255.57248.58249.62249.191,674,900
May 28, 2019256.40259.26254.17255.70255.263,059,700
May 24, 2019251.24258.40248.65257.48257.032,702,600
May 23, 2019245.08246.64240.14241.31240.891,552,100
May 22, 2019244.82248.10244.82247.53247.10865,500
May 21, 2019245.76247.14244.05246.08245.65979,300
May 20, 2019242.67245.32240.63243.69243.27957,400
May 17, 2019245.60249.76245.13245.45245.021,294,000
May 16, 2019244.00249.41244.00247.55247.121,044,500
May 15, 2019239.56244.39239.04243.14242.72985,600
May 14, 2019238.41243.35238.10240.99240.571,704,800
May 13, 2019237.94241.11236.03236.93236.521,256,400
May 10, 2019240.56245.60237.66244.63244.211,407,800
May 09, 2019241.79243.12237.72241.30240.881,646,300
May 08, 2019243.42245.95241.92244.12243.702,088,900
May 07, 2019245.00247.03241.61244.41243.991,439,500
May 06, 2019244.01248.94243.53248.48248.05854,900
May 03, 2019246.11250.18246.04248.86248.431,202,900
May 02, 2019243.60247.90243.11245.95245.521,463,400
May 01, 2019252.49252.67243.57243.85243.431,372,100
Apr 30, 2019248.38251.71247.68251.06250.621,480,900
Apr 29, 2019252.77255.20246.09247.73247.302,419,500
Apr 26, 2019246.42253.86238.30253.58253.145,424,300
Apr 25, 2019264.01264.39260.44263.84263.38987,200
Apr 24, 2019266.41267.34263.86264.04263.581,025,900
Apr 23, 2019262.02266.42262.02265.68265.221,520,400
Apr 22, 2019256.11261.76255.83261.59261.141,068,900
Apr 18, 2019258.22258.22254.60257.77257.321,370,900
Apr 17, 2019259.72260.05255.15256.27255.831,803,700
Apr 16, 2019261.80262.11256.14257.99257.541,043,400
Apr 15, 2019260.49261.55259.69260.88260.431,595,600
Apr 12, 2019260.93261.84258.29260.06259.612,117,700
Apr 11, 2019260.74260.74258.71259.59259.141,329,700
Apr 10, 2019259.92261.00257.73259.09258.642,061,500
Apr 09, 2019258.42261.21258.42258.90258.451,019,900
Apr 09, 20190.47 Dividend
Apr 08, 2019261.80262.27257.62260.76259.841,630,400
Apr 05, 2019263.42264.66260.99261.70260.781,119,800
Apr 04, 2019269.35269.93258.61262.63261.701,945,600
Apr 03, 2019270.23272.14268.42269.08268.131,957,100
Apr 02, 2019269.13269.18264.82268.26267.311,255,800
Apr 01, 2019264.52266.32261.32265.75264.811,245,700
Mar 29, 2019260.24261.63258.98261.41260.491,418,300
Mar 28, 2019256.55259.74255.18259.22258.301,285,900
Mar 27, 2019257.72258.26253.13255.38254.48966,800
Mar 26, 2019255.66257.51254.28255.99255.09916,900
Mar 25, 2019252.36254.11250.72253.83252.931,525,900
Mar 22, 2019258.36259.64252.47252.68251.791,544,900
Mar 21, 2019254.63260.71254.63260.62259.701,177,000
Mar 20, 2019256.18257.67253.93255.99255.091,129,000
Mar 19, 2019258.62259.25254.58256.06255.161,477,200
Mar 18, 2019258.25259.75256.42257.72256.811,427,000
Mar 15, 2019256.50259.86256.26258.13257.223,496,100
Mar 14, 2019252.96256.91252.89256.77255.861,497,500
Mar 13, 2019251.09255.76251.09253.65252.751,374,100
Mar 12, 2019249.76251.88248.40250.30249.421,326,200
Mar 11, 2019247.46250.74246.53250.54249.651,467,700
Mar 08, 2019242.82246.08240.01245.88245.011,080,600
Mar 07, 2019246.17247.47244.26245.43244.56960,700
Mar 06, 2019247.34249.04244.72246.91246.04800,400
Mar 05, 2019248.19248.84245.89247.09246.221,357,500
Mar 04, 2019250.68252.20245.03249.00248.121,447,400
Mar 01, 2019250.00252.02248.63250.41249.531,943,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...