New Zealand markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
659.81+1.89 (+0.29%)
At close: 04:00PM EST
658.67 -1.14 (-0.17%)
After hours: 08:00PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024652.76668.24646.15659.81659.811,740,100
22 Feb 2024650.08659.38649.52657.92657.921,975,600
21 Feb 2024640.50643.84630.52638.27638.271,146,200
20 Feb 2024650.71655.44641.05645.91645.911,470,600
16 Feb 2024662.96663.00651.12655.74655.741,336,800
15 Feb 2024662.66664.83657.00664.28664.281,438,000
14 Feb 2024642.99657.65642.99657.13657.131,285,400
13 Feb 2024634.53646.40628.70638.29638.291,785,100
12 Feb 2024655.72659.72651.89656.99656.991,279,100
09 Feb 2024657.53662.83654.69658.16658.161,005,100
08 Feb 2024646.43654.24643.17653.07653.071,005,700
07 Feb 2024640.54649.31636.98643.17643.17970,400
06 Feb 2024644.59645.85630.95635.30635.30908,600
05 Feb 2024638.68641.86629.28640.60640.601,007,900
02 Feb 2024628.22642.53628.22639.58639.581,287,300
01 Feb 2024631.52634.88623.20632.86632.861,034,100
31 Jan 2024641.83642.53626.21631.33631.331,208,500
30 Jan 2024647.89652.14646.13647.72647.721,114,600
29 Jan 2024643.00654.02642.09652.88652.88869,200
26 Jan 2024642.80646.20639.71641.36641.36770,900
25 Jan 2024649.47649.47637.07641.49641.491,043,400
24 Jan 2024641.75644.73634.80636.18636.181,017,300
23 Jan 2024630.59636.69624.14635.82635.82853,500
22 Jan 2024626.55632.44626.00630.61630.61954,400
19 Jan 2024614.88624.15610.97622.18622.181,332,100
18 Jan 2024603.40612.12601.80611.36611.361,147,700
17 Jan 2024600.56601.84593.29599.84599.841,540,000
16 Jan 2024607.75612.96601.22603.83603.831,433,100
12 Jan 2024612.00613.99606.08611.80611.80802,400
11 Jan 2024611.17615.67600.51608.71608.711,315,200
10 Jan 2024603.12613.36603.02608.70608.701,292,400
09 Jan 2024591.15606.74590.14605.18605.181,271,100
09 Jan 20240.9 Dividend
08 Jan 2024593.10600.55591.92598.38597.481,689,700
05 Jan 2024586.82592.17586.15589.02588.13838,900
04 Jan 2024590.61594.51585.81586.82585.94956,700
03 Jan 2024597.56598.38589.41591.14590.251,439,400
02 Jan 2024622.25623.06599.63603.76602.851,666,700
29 Dec 2023628.02630.83622.46625.03624.09724,300
28 Dec 2023630.74631.07627.18628.02627.08680,700
27 Dec 2023623.99629.80622.26629.12628.17734,400
26 Dec 2023625.17628.33622.73624.85623.91638,300
22 Dec 2023622.83625.15617.68624.07623.13820,800
21 Dec 2023620.00623.62618.18620.99620.061,000,900
20 Dec 2023619.02627.83615.50615.71614.781,536,500
19 Dec 2023615.48622.21614.71621.46620.531,252,100
18 Dec 2023610.38620.29609.74618.43617.501,538,700
15 Dec 2023602.10611.87602.10608.51607.593,455,500
14 Dec 2023614.69617.61595.96601.18600.282,546,800
13 Dec 2023598.05610.43593.71610.22609.301,606,600
12 Dec 2023588.27594.87583.54594.18593.291,252,000
11 Dec 2023577.32589.06577.00586.66585.781,617,300
08 Dec 2023566.16574.63564.39573.90573.041,195,200
07 Dec 2023570.23573.00564.87571.49570.63898,900
06 Dec 2023575.40576.22565.70566.23565.381,109,500
05 Dec 2023565.34572.27563.39571.78570.92988,900
04 Dec 2023568.62571.18560.68570.47569.611,335,800
01 Dec 2023571.40576.68564.45574.32573.461,334,000
30 Nov 2023577.39582.16565.69571.46570.601,941,100
29 Nov 2023582.99599.00575.90577.23576.362,489,600
28 Nov 2023559.60567.15557.95565.07564.221,745,500
27 Nov 2023561.91566.28559.00561.23560.391,633,600
24 Nov 2023562.49564.92560.05564.07563.22607,300
22 Nov 2023567.99571.82563.49564.23563.38899,300
21 Nov 2023560.09564.90560.00562.18561.331,001,000
20 Nov 2023564.00565.59558.84564.50563.651,008,800
17 Nov 2023556.64561.19554.02560.16559.321,127,100
16 Nov 2023557.21560.48552.68556.95556.111,198,400
15 Nov 2023558.99567.03554.68555.54554.701,711,300
14 Nov 2023541.40557.99541.40555.52554.682,005,700
13 Nov 2023525.63534.43523.32532.18531.381,177,100
10 Nov 2023519.53530.08516.25528.89528.091,147,800
09 Nov 2023518.64527.27513.97514.54513.771,384,000
08 Nov 2023521.21524.24515.33522.38521.591,428,400
07 Nov 2023508.18517.33506.97513.91513.141,409,200
06 Nov 2023499.08500.62494.35500.50499.751,475,500
03 Nov 2023492.88502.96489.55498.51497.762,419,600
02 Nov 2023498.91504.00490.35500.35499.601,509,200
01 Nov 2023492.69493.51481.94489.17488.432,041,200
31 Oct 2023489.02496.60485.45494.95494.211,071,900
30 Oct 2023483.69489.69481.79487.50486.771,410,200
27 Oct 2023479.64482.51473.89479.52478.801,563,800
26 Oct 2023483.00486.92473.56479.45478.731,584,400
25 Oct 2023500.40500.60482.28483.03482.302,459,400
24 Oct 2023506.49513.14499.45505.82505.06958,900
23 Oct 2023505.00513.11498.48504.03503.271,523,300
20 Oct 2023520.29521.54504.77506.81506.051,873,300
19 Oct 2023530.50534.09519.90521.52520.741,328,300
18 Oct 2023535.30537.15525.57527.42526.631,143,100
17 Oct 2023535.97546.07533.06538.78537.971,396,100
16 Oct 2023539.84543.50534.47540.90540.091,063,900
13 Oct 2023543.41545.63530.30533.05532.251,627,000
12 Oct 2023545.09550.12540.62543.41542.591,520,700
11 Oct 2023541.65544.61536.76541.58540.77884,200
10 Oct 2023532.15545.26530.66540.11539.301,369,300
09 Oct 2023527.76535.55526.25534.91534.111,047,700
06 Oct 2023512.00534.66511.28533.30532.501,766,700
05 Oct 2023516.00520.08510.56516.30515.521,118,700
05 Oct 20230.9 Dividend
04 Oct 2023513.34519.90508.67517.46515.781,561,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...