INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020289.73292.68288.36288.58288.581,659,500
Jan 22, 2020286.13291.49285.88290.28290.282,611,200
Jan 21, 2020281.81285.26281.54285.01285.011,636,000
Jan 17, 2020278.49283.00276.35282.85282.852,172,700
Jan 16, 2020274.64276.89273.31276.87276.87834,700
Jan 15, 2020273.82276.08272.61273.00273.001,147,300
Jan 14, 2020275.63276.31272.09272.68272.681,216,400
Jan 13, 2020276.33277.85274.83276.04276.041,697,600
Jan 10, 2020276.49276.50273.83275.25275.251,127,400
Jan 09, 2020274.00277.27273.57274.90274.901,076,300
Jan 09, 20200.53 Dividend
Jan 08, 2020268.00274.77266.80272.88272.351,373,900
Jan 07, 2020266.81267.52265.35266.47265.95915,100
Jan 06, 2020261.89266.63261.77266.41265.891,026,100
Jan 03, 2020261.61265.37261.44264.38263.87798,500
Jan 02, 2020261.08266.60261.08266.16265.641,124,500
Dec 31, 2019262.70264.05260.36261.93261.421,007,900
Dec 30, 2019267.16267.88262.42262.84262.33995,500
Dec 27, 2019267.46267.46264.49267.06266.54637,900
Dec 26, 2019264.44267.90264.38266.87266.35691,600
Dec 24, 2019266.60267.21264.29264.33263.82417,100
Dec 23, 2019268.03268.95266.22266.28265.761,411,500
Dec 20, 2019265.84267.47264.43267.10266.582,361,500
Dec 19, 2019263.04264.56262.37264.05263.541,352,900
Dec 18, 2019261.27264.26260.00263.20262.691,453,400
Dec 17, 2019265.00265.00259.14260.40259.891,778,700
Dec 16, 2019260.78264.12260.75263.50262.991,948,500
Dec 13, 2019252.56260.66250.03259.64259.141,965,200
Dec 12, 2019251.37255.69250.02252.75252.261,102,300
Dec 11, 2019254.14255.61247.80251.90251.411,588,900
Dec 10, 2019256.07256.87252.14252.32251.83975,400
Dec 09, 2019256.00256.88255.41255.77255.271,086,900
Dec 06, 2019254.77256.29253.73256.18255.681,029,400
Dec 05, 2019254.78255.68252.16253.78253.291,248,700
Dec 04, 2019255.37255.58252.94254.25253.761,526,100
Dec 03, 2019253.19256.37252.36253.68253.191,302,400
Dec 02, 2019259.11259.93252.65256.55256.051,486,200
Nov 29, 2019261.34262.42258.34258.89258.39721,500
Nov 27, 2019267.28267.59260.69262.15261.641,164,200
Nov 26, 2019257.41266.50257.00265.88265.362,081,500
Nov 25, 2019260.86261.01256.34257.07256.572,428,600
Nov 22, 2019267.92270.00255.25259.81259.314,071,600
Nov 21, 2019275.11275.70269.55271.15270.621,308,100
Nov 20, 2019271.41274.59270.54273.48272.951,448,800
Nov 19, 2019269.85272.52267.96272.26271.731,334,100
Nov 18, 2019266.96268.73264.04268.40267.881,945,000
Nov 15, 2019266.35266.90263.86266.05265.531,484,300
Nov 14, 2019261.44264.97260.55264.78264.27974,300
Nov 13, 2019259.78262.93259.00261.75261.241,242,800
Nov 12, 2019258.65262.37258.00259.98259.481,227,800
Nov 11, 2019255.65259.40255.47258.03257.53963,900
Nov 08, 2019258.52259.51255.44256.85256.351,357,200
Nov 07, 2019253.00260.97252.79259.35258.851,401,400
Nov 06, 2019253.25255.33251.99253.42252.931,430,600
Nov 05, 2019254.40255.63250.41253.16252.671,918,900
Nov 04, 2019258.17258.61253.78254.06253.571,410,900
Nov 01, 2019259.91260.88256.24256.48255.981,108,700
Oct 31, 2019260.14261.57257.14257.50257.00890,100
Oct 30, 2019259.76261.67258.24260.29259.781,665,800
Oct 29, 2019258.49261.09257.95258.49257.99953,200
Oct 28, 2019259.21259.56256.27258.61258.111,027,100
Oct 25, 2019259.13260.28256.70257.67257.171,185,800
Oct 24, 2019257.13260.84255.84258.90258.401,071,500
Oct 23, 2019253.33258.97252.54255.97255.471,227,800
Oct 22, 2019260.74263.55253.18253.33252.841,482,400
Oct 21, 2019264.48264.50258.58262.20261.691,040,400
Oct 18, 2019267.67267.67260.54262.47261.961,551,800
Oct 17, 2019269.85270.79263.73266.53266.01879,800
Oct 16, 2019271.52271.69265.81269.15268.631,065,500
Oct 15, 2019270.06274.11269.10273.50272.971,042,100
Oct 14, 2019269.99271.66268.90269.06268.541,024,300
Oct 11, 2019270.40273.81269.42270.07269.551,068,600
Oct 10, 2019262.36268.94262.36267.53267.011,177,400
Oct 09, 2019262.87265.12262.37264.00263.49864,200
Oct 09, 20190.53 Dividend
Oct 08, 2019265.33266.20260.99260.99259.951,340,000
Oct 07, 2019264.90268.10264.86266.76265.701,551,300
Oct 04, 2019264.05267.83262.01267.09266.031,312,900
Oct 03, 2019259.43263.54255.41263.00261.961,270,300
Oct 02, 2019263.21263.21255.47260.45259.421,375,000
Oct 01, 2019267.69268.27263.38264.30263.251,007,300
Sep 30, 2019263.50267.27262.41265.94264.881,135,600
Sep 27, 2019271.32271.32259.26263.19262.151,020,100
Sep 26, 2019267.08270.63266.42269.72268.651,182,300
Sep 25, 2019264.33267.10260.35266.43265.37983,000
Sep 24, 2019270.76271.67264.01264.85263.801,169,500
Sep 23, 2019268.39270.99268.21269.00267.93803,500
Sep 20, 2019269.98272.91267.46269.18268.111,584,200
Sep 19, 2019268.76272.42268.61270.02268.95903,700
Sep 18, 2019269.39269.39263.82268.27267.21846,800
Sep 17, 2019265.83268.70265.52268.54267.47935,900
Sep 16, 2019262.81267.23261.69265.82264.76803,000
Sep 13, 2019267.31270.01264.70265.22264.171,031,000
Sep 12, 2019268.50271.20267.33268.25267.191,329,500
Sep 11, 2019267.70269.82265.02266.13265.071,306,700
Sep 10, 2019273.80274.51263.88267.56266.502,095,300
Sep 09, 2019288.78288.78273.58275.90274.802,141,500
Sep 06, 2019293.39293.46287.23287.80286.661,298,900
Sep 05, 2019289.35292.93287.16292.31291.151,092,400
Sep 04, 2019285.62286.40281.62286.31285.17945,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...