INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023423.25432.61423.25430.49430.491,702,000
01 Jun 2023417.59426.00416.26422.12422.121,910,500
31 May 2023400.79420.25400.22419.12419.126,180,600
30 May 2023424.37427.37405.61406.09406.093,400,700
26 May 2023413.76428.00413.11418.43418.433,287,100
25 May 2023418.50421.00407.54413.10413.104,119,800
24 May 2023421.00425.73413.36415.92415.926,664,400
23 May 2023455.58460.75449.80449.80449.802,658,600
22 May 2023449.61455.40445.48454.11454.111,948,500
19 May 2023449.52450.27444.82446.03446.031,234,400
18 May 2023433.56448.71432.32447.66447.661,770,900
17 May 2023423.32432.85420.15431.86431.861,280,900
16 May 2023422.15430.08419.08421.41421.411,574,100
15 May 2023413.00427.27410.47426.21426.212,088,000
12 May 2023426.39430.01424.39427.62427.621,224,200
11 May 2023432.33432.96423.65424.89424.891,573,300
10 May 2023432.98436.31426.93431.52431.521,425,100
09 May 2023424.44430.52422.81427.68427.68783,700
08 May 2023422.43427.77416.57426.89426.891,359,600
05 May 2023427.88439.25425.18425.95425.951,800,100
04 May 2023432.64432.75421.31422.45422.451,283,800
03 May 2023440.20440.96428.20429.65429.651,274,800
02 May 2023445.08445.37430.81436.46436.461,213,500
01 May 2023441.79446.74439.97442.51442.511,419,200
28 Apr 2023428.73462.50424.79443.95443.952,538,000
27 Apr 2023416.86430.39414.34429.16429.161,479,300
26 Apr 2023418.32422.51412.94413.70413.701,947,900
25 Apr 2023436.95438.58418.85419.83419.832,269,100
24 Apr 2023450.07450.23439.60442.32442.321,177,100
21 Apr 2023448.64452.71443.27446.40446.401,280,600
20 Apr 2023439.88451.12439.88447.40447.401,103,700
19 Apr 2023437.49445.62437.00445.49445.49802,700
18 Apr 2023445.00445.65439.59442.59442.59878,400
17 Apr 2023443.91443.91435.96440.09440.09993,100
14 Apr 2023439.01443.69436.24441.62441.621,328,700
13 Apr 2023439.47443.53438.19441.81441.81970,600
12 Apr 2023443.47444.54434.44435.09435.09981,600
11 Apr 2023441.85443.61434.39437.50437.501,267,300
10 Apr 2023441.29445.96435.94444.72444.721,165,900
06 Apr 2023433.83447.94432.36446.76446.761,673,600
06 Apr 20230.78 Dividend
05 Apr 2023439.63440.05431.87439.15438.371,494,700
04 Apr 2023440.15446.73437.11439.81439.031,120,000
03 Apr 2023443.01443.01436.16440.67439.891,234,100
31 Mar 2023442.63448.04441.50445.83445.041,700,900
30 Mar 2023439.72442.41437.42440.09439.311,515,700
29 Mar 2023427.07434.23424.01433.29432.521,320,100
28 Mar 2023426.94427.73416.95419.33418.591,322,300
27 Mar 2023429.65431.53423.24426.94426.181,677,000
24 Mar 2023428.72432.00422.42429.57428.811,659,700
23 Mar 2023419.18434.97415.58432.49431.722,737,900
22 Mar 2023420.73428.24414.01414.21413.471,558,500
21 Mar 2023414.34422.69411.19422.03421.281,439,600
20 Mar 2023412.16413.78405.76411.84411.111,520,000
17 Mar 2023416.83418.15408.52413.69412.963,124,300
16 Mar 2023405.39420.28401.21418.15417.411,965,700
15 Mar 2023404.28408.28401.63406.32405.601,852,700
14 Mar 2023400.63409.14398.95408.30407.572,236,600
13 Mar 2023392.41397.82384.05391.56390.862,394,700
10 Mar 2023403.43404.63388.82392.61391.912,855,200
09 Mar 2023418.80424.68403.74404.58403.861,723,800
08 Mar 2023408.16418.18408.00416.67415.931,448,800
07 Mar 2023413.08418.20408.44409.29408.561,261,400
06 Mar 2023408.58419.71406.72412.71411.981,459,200
03 Mar 2023401.59410.72400.09408.52407.791,550,900
02 Mar 2023398.86402.89393.87400.37399.661,516,400
01 Mar 2023405.00406.38396.42401.27400.561,651,100
28 Feb 2023410.00413.08405.37407.18406.462,218,800
27 Feb 2023421.38422.55412.04412.62411.892,166,400
24 Feb 2023404.99429.99404.11419.81419.064,044,700
23 Feb 2023410.83416.24404.04411.88411.152,476,100
22 Feb 2023400.53408.09397.79406.38405.661,688,000
21 Feb 2023396.35400.16393.69396.26395.561,331,700
17 Feb 2023406.41406.51396.87404.38403.661,626,100
16 Feb 2023409.17416.58406.55408.36407.631,281,600
15 Feb 2023418.29423.19414.44421.24420.49865,200
14 Feb 2023416.43426.22412.27421.97421.22878,500
13 Feb 2023415.98419.22413.91418.09417.351,028,900
10 Feb 2023415.00416.11408.90413.52412.79998,400
09 Feb 2023430.64431.99418.29419.74418.991,098,500
08 Feb 2023426.65430.65417.70421.74420.991,055,000
07 Feb 2023412.74429.88409.02427.67426.911,400,700
06 Feb 2023417.65418.26412.70414.99414.251,337,900
03 Feb 2023440.76440.91421.69423.76423.011,843,200
02 Feb 2023443.96457.94442.09452.16451.361,917,600
01 Feb 2023420.35437.96416.01435.55434.781,521,700
31 Jan 2023416.45422.92415.10422.67421.921,174,600
30 Jan 2023416.14420.53412.24416.45415.711,543,400
27 Jan 2023408.32428.70407.27422.62421.871,724,800
26 Jan 2023409.95413.22402.08412.55411.821,282,600
25 Jan 2023394.30403.95385.49401.90401.191,131,900
24 Jan 2023410.00410.00398.74401.55400.841,189,600
23 Jan 2023400.73410.51399.12410.00409.272,211,800
20 Jan 2023383.27400.31382.55398.07397.361,702,000
19 Jan 2023383.14388.97378.22378.60377.931,082,000
18 Jan 2023392.10401.32385.64386.07385.381,603,200
17 Jan 2023392.00395.29386.75390.20389.511,658,700
13 Jan 2023390.00394.63386.46393.21392.511,311,100
12 Jan 2023398.27398.27386.03396.70396.001,099,000
11 Jan 2023388.28395.83384.29395.31394.611,587,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...