INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019262.81267.23261.69265.82265.82800,000
Sep 13, 2019267.31270.01264.70265.22265.221,031,000
Sep 12, 2019268.50271.20267.33268.25268.251,329,500
Sep 11, 2019267.70269.82265.02266.13266.131,306,700
Sep 10, 2019273.80274.51263.88267.56267.562,095,300
Sep 09, 2019288.78288.78273.58275.90275.902,141,500
Sep 06, 2019293.39293.46287.23287.80287.801,298,900
Sep 05, 2019289.35292.93287.16292.31292.311,092,400
Sep 04, 2019285.62286.40281.62286.31286.31945,600
Sep 03, 2019285.31289.00282.14284.20284.201,399,400
Aug 30, 2019287.25288.99283.97288.36288.361,080,100
Aug 29, 2019284.77288.60283.35286.94286.941,209,600
Aug 28, 2019281.08282.98273.80281.94281.941,482,100
Aug 27, 2019283.10284.99281.36283.21283.211,778,000
Aug 26, 2019280.00282.90275.61282.77282.772,004,400
Aug 23, 2019290.37295.77277.99278.74278.743,381,800
Aug 22, 2019277.00278.00271.60275.71275.711,558,800
Aug 21, 2019275.37277.83274.54276.24276.24925,400
Aug 20, 2019273.22274.61271.22272.84272.841,062,200
Aug 19, 2019274.98275.96271.65274.23274.231,222,000
Aug 16, 2019271.27274.44269.16270.96270.961,044,200
Aug 15, 2019269.60270.69265.88268.44268.441,244,600
Aug 14, 2019274.91276.33267.32267.89267.891,239,300
Aug 13, 2019272.38279.54271.87279.15279.151,241,700
Aug 12, 2019274.73276.22271.49272.65272.65967,700
Aug 09, 2019276.08278.82274.51276.57276.571,279,200
Aug 08, 2019270.86276.83270.63276.70276.701,107,000
Aug 07, 2019265.87269.49263.80268.57268.571,221,800
Aug 06, 2019266.74270.64264.87270.09270.091,201,900
Aug 05, 2019268.98269.74261.94263.53263.531,774,500
Aug 02, 2019278.05278.65273.18274.64274.641,494,500
Aug 01, 2019278.61283.51277.07277.96277.961,272,600
Jul 31, 2019278.77281.34275.15277.31277.311,147,600
Jul 30, 2019279.48281.84278.37279.62279.62767,100
Jul 29, 2019284.29284.88279.52281.35281.351,267,400
Jul 26, 2019282.16284.97281.45283.77283.77788,700
Jul 25, 2019279.98282.43279.16281.60281.60868,200
Jul 24, 2019281.17282.64279.71281.36281.361,413,900
Jul 23, 2019282.30283.08278.28281.90281.901,245,800
Jul 22, 2019280.41282.49279.17281.15281.15723,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...