Mail

INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	423.25	432.61	423.25	430.49	430.49	1,702,000
01 Jun 2023	417.59	426.00	416.26	422.12	422.12	1,910,500
31 May 2023	400.79	420.25	400.22	419.12	419.12	6,180,600
30 May 2023	424.37	427.37	405.61	406.09	406.09	3,400,700
26 May 2023	413.76	428.00	413.11	418.43	418.43	3,287,100
25 May 2023	418.50	421.00	407.54	413.10	413.10	4,119,800
24 May 2023	421.00	425.73	413.36	415.92	415.92	6,664,400
23 May 2023	455.58	460.75	449.80	449.80	449.80	2,658,600
22 May 2023	449.61	455.40	445.48	454.11	454.11	1,948,500
19 May 2023	449.52	450.27	444.82	446.03	446.03	1,234,400
18 May 2023	433.56	448.71	432.32	447.66	447.66	1,770,900
17 May 2023	423.32	432.85	420.15	431.86	431.86	1,280,900
16 May 2023	422.15	430.08	419.08	421.41	421.41	1,574,100
15 May 2023	413.00	427.27	410.47	426.21	426.21	2,088,000
12 May 2023	426.39	430.01	424.39	427.62	427.62	1,224,200
11 May 2023	432.33	432.96	423.65	424.89	424.89	1,573,300
10 May 2023	432.98	436.31	426.93	431.52	431.52	1,425,100
09 May 2023	424.44	430.52	422.81	427.68	427.68	783,700
08 May 2023	422.43	427.77	416.57	426.89	426.89	1,359,600
05 May 2023	427.88	439.25	425.18	425.95	425.95	1,800,100
04 May 2023	432.64	432.75	421.31	422.45	422.45	1,283,800
03 May 2023	440.20	440.96	428.20	429.65	429.65	1,274,800
02 May 2023	445.08	445.37	430.81	436.46	436.46	1,213,500
01 May 2023	441.79	446.74	439.97	442.51	442.51	1,419,200
28 Apr 2023	428.73	462.50	424.79	443.95	443.95	2,538,000
27 Apr 2023	416.86	430.39	414.34	429.16	429.16	1,479,300
26 Apr 2023	418.32	422.51	412.94	413.70	413.70	1,947,900
25 Apr 2023	436.95	438.58	418.85	419.83	419.83	2,269,100
24 Apr 2023	450.07	450.23	439.60	442.32	442.32	1,177,100
21 Apr 2023	448.64	452.71	443.27	446.40	446.40	1,280,600
20 Apr 2023	439.88	451.12	439.88	447.40	447.40	1,103,700
19 Apr 2023	437.49	445.62	437.00	445.49	445.49	802,700
18 Apr 2023	445.00	445.65	439.59	442.59	442.59	878,400
17 Apr 2023	443.91	443.91	435.96	440.09	440.09	993,100
14 Apr 2023	439.01	443.69	436.24	441.62	441.62	1,328,700
13 Apr 2023	439.47	443.53	438.19	441.81	441.81	970,600
12 Apr 2023	443.47	444.54	434.44	435.09	435.09	981,600
11 Apr 2023	441.85	443.61	434.39	437.50	437.50	1,267,300
10 Apr 2023	441.29	445.96	435.94	444.72	444.72	1,165,900
06 Apr 2023	433.83	447.94	432.36	446.76	446.76	1,673,600
06 Apr 2023	0.78 Dividend
05 Apr 2023	439.63	440.05	431.87	439.15	438.37	1,494,700
04 Apr 2023	440.15	446.73	437.11	439.81	439.03	1,120,000
03 Apr 2023	443.01	443.01	436.16	440.67	439.89	1,234,100
31 Mar 2023	442.63	448.04	441.50	445.83	445.04	1,700,900
30 Mar 2023	439.72	442.41	437.42	440.09	439.31	1,515,700
29 Mar 2023	427.07	434.23	424.01	433.29	432.52	1,320,100
28 Mar 2023	426.94	427.73	416.95	419.33	418.59	1,322,300
27 Mar 2023	429.65	431.53	423.24	426.94	426.18	1,677,000
24 Mar 2023	428.72	432.00	422.42	429.57	428.81	1,659,700
23 Mar 2023	419.18	434.97	415.58	432.49	431.72	2,737,900
22 Mar 2023	420.73	428.24	414.01	414.21	413.47	1,558,500
21 Mar 2023	414.34	422.69	411.19	422.03	421.28	1,439,600
20 Mar 2023	412.16	413.78	405.76	411.84	411.11	1,520,000
17 Mar 2023	416.83	418.15	408.52	413.69	412.96	3,124,300
16 Mar 2023	405.39	420.28	401.21	418.15	417.41	1,965,700
15 Mar 2023	404.28	408.28	401.63	406.32	405.60	1,852,700
14 Mar 2023	400.63	409.14	398.95	408.30	407.57	2,236,600
13 Mar 2023	392.41	397.82	384.05	391.56	390.86	2,394,700
10 Mar 2023	403.43	404.63	388.82	392.61	391.91	2,855,200
09 Mar 2023	418.80	424.68	403.74	404.58	403.86	1,723,800
08 Mar 2023	408.16	418.18	408.00	416.67	415.93	1,448,800
07 Mar 2023	413.08	418.20	408.44	409.29	408.56	1,261,400
06 Mar 2023	408.58	419.71	406.72	412.71	411.98	1,459,200
03 Mar 2023	401.59	410.72	400.09	408.52	407.79	1,550,900
02 Mar 2023	398.86	402.89	393.87	400.37	399.66	1,516,400
01 Mar 2023	405.00	406.38	396.42	401.27	400.56	1,651,100
28 Feb 2023	410.00	413.08	405.37	407.18	406.46	2,218,800
27 Feb 2023	421.38	422.55	412.04	412.62	411.89	2,166,400
24 Feb 2023	404.99	429.99	404.11	419.81	419.06	4,044,700
23 Feb 2023	410.83	416.24	404.04	411.88	411.15	2,476,100
22 Feb 2023	400.53	408.09	397.79	406.38	405.66	1,688,000
21 Feb 2023	396.35	400.16	393.69	396.26	395.56	1,331,700
17 Feb 2023	406.41	406.51	396.87	404.38	403.66	1,626,100
16 Feb 2023	409.17	416.58	406.55	408.36	407.63	1,281,600
15 Feb 2023	418.29	423.19	414.44	421.24	420.49	865,200
14 Feb 2023	416.43	426.22	412.27	421.97	421.22	878,500
13 Feb 2023	415.98	419.22	413.91	418.09	417.35	1,028,900
10 Feb 2023	415.00	416.11	408.90	413.52	412.79	998,400
09 Feb 2023	430.64	431.99	418.29	419.74	418.99	1,098,500
08 Feb 2023	426.65	430.65	417.70	421.74	420.99	1,055,000
07 Feb 2023	412.74	429.88	409.02	427.67	426.91	1,400,700
06 Feb 2023	417.65	418.26	412.70	414.99	414.25	1,337,900
03 Feb 2023	440.76	440.91	421.69	423.76	423.01	1,843,200
02 Feb 2023	443.96	457.94	442.09	452.16	451.36	1,917,600
01 Feb 2023	420.35	437.96	416.01	435.55	434.78	1,521,700
31 Jan 2023	416.45	422.92	415.10	422.67	421.92	1,174,600
30 Jan 2023	416.14	420.53	412.24	416.45	415.71	1,543,400
27 Jan 2023	408.32	428.70	407.27	422.62	421.87	1,724,800
26 Jan 2023	409.95	413.22	402.08	412.55	411.82	1,282,600
25 Jan 2023	394.30	403.95	385.49	401.90	401.19	1,131,900
24 Jan 2023	410.00	410.00	398.74	401.55	400.84	1,189,600
23 Jan 2023	400.73	410.51	399.12	410.00	409.27	2,211,800
20 Jan 2023	383.27	400.31	382.55	398.07	397.36	1,702,000
19 Jan 2023	383.14	388.97	378.22	378.60	377.93	1,082,000
18 Jan 2023	392.10	401.32	385.64	386.07	385.38	1,603,200
17 Jan 2023	392.00	395.29	386.75	390.20	389.51	1,658,700
13 Jan 2023	390.00	394.63	386.46	393.21	392.51	1,311,100
12 Jan 2023	398.27	398.27	386.03	396.70	396.00	1,099,000
11 Jan 2023	388.28	395.83	384.29	395.31	394.61	1,587,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...