Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 513.34 | 518.36 | 508.70 | 517.17 | 517.17 | 702,810 |
| 03 Oct 2023 | 511.29 | 518.47 | 504.38 | 507.48 | 507.48 | 1,741,600 |
| 02 Oct 2023 | 510.83 | 518.27 | 508.92 | 517.80 | 517.80 | 1,621,600 |
| 29 Sept 2023 | 522.03 | 524.12 | 507.99 | 510.94 | 510.94 | 1,499,600 |
| 28 Sept 2023 | 504.46 | 517.67 | 501.18 | 512.24 | 512.24 | 1,262,700 |
| 27 Sept 2023 | 507.58 | 511.43 | 502.97 | 508.24 | 508.24 | 1,260,200 |
| 26 Sept 2023 | 507.54 | 508.87 | 500.19 | 503.19 | 503.19 | 1,233,600 |
| 25 Sept 2023 | 506.21 | 511.20 | 504.35 | 508.31 | 508.31 | 1,279,200 |
| 22 Sept 2023 | 504.00 | 512.14 | 500.66 | 508.57 | 508.57 | 1,233,800 |
| 21 Sept 2023 | 519.58 | 521.37 | 503.36 | 504.37 | 504.37 | 1,729,200 |
| 20 Sept 2023 | 531.10 | 531.42 | 523.41 | 523.59 | 523.59 | 945,300 |
| 19 Sept 2023 | 530.13 | 530.84 | 526.13 | 529.19 | 529.19 | 1,026,400 |
| 18 Sept 2023 | 536.32 | 538.43 | 533.75 | 535.01 | 535.01 | 886,900 |
| 15 Sept 2023 | 548.14 | 548.15 | 537.01 | 538.08 | 538.08 | 2,445,500 |
| 14 Sept 2023 | 545.12 | 549.52 | 537.96 | 547.60 | 547.60 | 973,400 |
| 13 Sept 2023 | 544.24 | 545.65 | 538.86 | 541.95 | 541.95 | 1,136,200 |
| 12 Sept 2023 | 543.00 | 547.72 | 540.01 | 546.00 | 546.00 | 1,312,600 |
| 11 Sept 2023 | 551.21 | 553.69 | 547.98 | 549.30 | 549.30 | 1,242,500 |
| 08 Sept 2023 | 552.31 | 558.64 | 549.77 | 550.56 | 550.56 | 1,245,000 |
| 07 Sept 2023 | 549.82 | 557.46 | 547.92 | 553.61 | 553.61 | 1,209,700 |
| 06 Sept 2023 | 549.42 | 553.62 | 545.61 | 550.95 | 550.95 | 1,237,000 |
| 05 Sept 2023 | 548.64 | 555.00 | 545.54 | 550.58 | 550.58 | 1,372,200 |
| 01 Sept 2023 | 545.33 | 549.85 | 540.46 | 549.60 | 549.60 | 1,336,500 |
| 31 Aug 2023 | 540.58 | 545.00 | 534.59 | 541.81 | 541.81 | 1,776,200 |
| 30 Aug 2023 | 537.70 | 543.00 | 536.28 | 540.58 | 540.58 | 1,688,000 |
| 29 Aug 2023 | 517.85 | 537.47 | 516.63 | 536.49 | 536.49 | 1,570,200 |
| 28 Aug 2023 | 519.05 | 522.67 | 513.83 | 518.87 | 518.87 | 1,307,800 |
| 25 Aug 2023 | 494.24 | 521.82 | 494.24 | 519.05 | 519.05 | 2,457,300 |
| 24 Aug 2023 | 504.42 | 508.55 | 496.45 | 498.50 | 498.50 | 2,217,600 |
| 23 Aug 2023 | 489.27 | 503.12 | 489.27 | 500.86 | 500.86 | 1,458,600 |
| 22 Aug 2023 | 490.18 | 494.43 | 485.96 | 487.90 | 487.90 | 898,700 |
| 21 Aug 2023 | 487.77 | 490.00 | 481.88 | 488.26 | 488.26 | 1,206,100 |
| 18 Aug 2023 | 479.91 | 488.77 | 477.76 | 485.96 | 485.96 | 954,400 |
| 17 Aug 2023 | 495.85 | 496.81 | 485.15 | 486.45 | 486.45 | 1,098,600 |
| 16 Aug 2023 | 497.11 | 504.09 | 495.49 | 495.65 | 495.65 | 1,056,300 |
| 15 Aug 2023 | 502.35 | 506.16 | 495.79 | 497.18 | 497.18 | 1,136,700 |
| 14 Aug 2023 | 497.55 | 506.70 | 495.25 | 505.80 | 505.80 | 1,453,200 |
| 11 Aug 2023 | 497.81 | 503.80 | 496.24 | 497.77 | 497.77 | 1,005,500 |
| 10 Aug 2023 | 504.00 | 510.75 | 498.34 | 501.47 | 501.47 | 1,012,700 |
| 09 Aug 2023 | 501.28 | 503.15 | 494.09 | 496.70 | 496.70 | 1,081,600 |
| 08 Aug 2023 | 499.79 | 501.45 | 491.13 | 500.81 | 500.81 | 987,100 |
| 07 Aug 2023 | 500.35 | 505.93 | 499.83 | 505.26 | 505.26 | 784,200 |
| 04 Aug 2023 | 503.23 | 508.87 | 496.27 | 496.98 | 496.98 | 1,179,000 |
| 03 Aug 2023 | 495.34 | 500.32 | 490.96 | 496.98 | 496.98 | 911,200 |
| 02 Aug 2023 | 501.77 | 503.33 | 492.82 | 498.05 | 498.05 | 1,170,300 |
| 01 Aug 2023 | 510.56 | 510.56 | 502.83 | 508.50 | 508.50 | 1,495,700 |
| 31 Jul 2023 | 511.55 | 514.14 | 508.56 | 511.70 | 511.70 | 1,531,100 |
| 28 Jul 2023 | 501.49 | 513.22 | 501.49 | 511.84 | 511.84 | 1,867,100 |
| 27 Jul 2023 | 504.13 | 505.80 | 494.79 | 496.53 | 496.53 | 1,620,300 |
| 26 Jul 2023 | 492.70 | 498.77 | 491.90 | 496.86 | 496.86 | 1,760,900 |
| 25 Jul 2023 | 488.79 | 499.84 | 488.79 | 496.47 | 496.47 | 1,122,700 |
| 24 Jul 2023 | 496.59 | 498.57 | 485.92 | 488.50 | 488.50 | 1,251,600 |
| 21 Jul 2023 | 496.86 | 501.94 | 491.93 | 492.52 | 492.52 | 4,574,000 |
| 20 Jul 2023 | 498.13 | 503.39 | 490.93 | 491.78 | 491.78 | 1,277,000 |
| 19 Jul 2023 | 503.87 | 508.09 | 498.25 | 500.56 | 500.56 | 2,003,800 |
| 18 Jul 2023 | 490.80 | 497.69 | 488.50 | 495.43 | 495.43 | 1,242,700 |
| 17 Jul 2023 | 481.95 | 492.74 | 480.48 | 490.82 | 490.82 | 1,330,500 |
| 14 Jul 2023 | 479.00 | 486.48 | 478.43 | 483.99 | 483.99 | 1,158,100 |
| 13 Jul 2023 | 480.15 | 483.61 | 478.65 | 481.35 | 481.35 | 1,477,600 |
| 12 Jul 2023 | 472.26 | 478.43 | 469.23 | 476.84 | 476.84 | 1,681,500 |
| 11 Jul 2023 | 465.65 | 466.88 | 455.56 | 463.70 | 463.70 | 1,176,500 |
| 10 Jul 2023 | 447.49 | 466.59 | 447.01 | 464.33 | 464.33 | 2,217,700 |
| 07 Jul 2023 | 450.73 | 457.42 | 447.83 | 448.19 | 448.19 | 847,200 |
| 07 Jul 2023 | 0.78 Dividend | |||||
| 06 Jul 2023 | 450.40 | 453.86 | 444.19 | 451.50 | 450.72 | 1,156,700 |
| 05 Jul 2023 | 448.00 | 458.27 | 447.01 | 457.84 | 457.05 | 1,360,700 |
| 03 Jul 2023 | 452.74 | 454.98 | 449.00 | 451.57 | 450.79 | 1,454,500 |
| 30 Jun 2023 | 456.78 | 461.98 | 454.16 | 458.19 | 457.40 | 1,967,100 |
| 29 Jun 2023 | 460.74 | 460.95 | 453.38 | 455.82 | 455.03 | 1,133,100 |
| 28 Jun 2023 | 459.16 | 459.91 | 452.51 | 459.63 | 458.84 | 1,495,400 |
| 27 Jun 2023 | 455.89 | 460.81 | 453.30 | 459.03 | 458.24 | 1,253,800 |
| 26 Jun 2023 | 451.66 | 462.42 | 451.66 | 453.30 | 452.52 | 1,418,200 |
| 23 Jun 2023 | 443.86 | 457.09 | 442.74 | 452.69 | 451.91 | 1,489,900 |
| 22 Jun 2023 | 448.75 | 451.76 | 445.65 | 450.84 | 450.06 | 1,034,800 |
| 21 Jun 2023 | 454.70 | 455.52 | 449.29 | 450.53 | 449.75 | 1,106,500 |
| 20 Jun 2023 | 454.31 | 461.00 | 451.12 | 455.13 | 454.34 | 1,395,000 |
| 16 Jun 2023 | 461.27 | 461.69 | 450.19 | 455.03 | 454.24 | 2,619,600 |
| 15 Jun 2023 | 442.19 | 459.16 | 441.04 | 456.31 | 455.52 | 1,658,300 |
| 14 Jun 2023 | 447.97 | 453.37 | 440.46 | 446.22 | 445.45 | 1,709,100 |
| 13 Jun 2023 | 451.65 | 451.99 | 442.00 | 447.55 | 446.78 | 1,324,400 |
| 12 Jun 2023 | 435.30 | 446.94 | 434.58 | 446.12 | 445.35 | 1,937,200 |
| 09 Jun 2023 | 422.81 | 432.05 | 420.25 | 431.55 | 430.80 | 1,696,600 |
| 08 Jun 2023 | 421.38 | 427.50 | 419.30 | 423.36 | 422.63 | 1,612,300 |
| 07 Jun 2023 | 448.12 | 452.93 | 421.44 | 422.36 | 421.63 | 2,429,900 |
| 06 Jun 2023 | 446.62 | 458.12 | 446.07 | 448.49 | 447.72 | 1,839,600 |
| 05 Jun 2023 | 430.45 | 444.78 | 429.97 | 442.84 | 442.07 | 2,201,400 |
| 02 Jun 2023 | 423.25 | 432.61 | 423.25 | 430.49 | 429.75 | 1,702,000 |
| 01 Jun 2023 | 417.59 | 426.00 | 416.26 | 422.12 | 421.39 | 1,910,500 |
| 31 May 2023 | 400.79 | 420.25 | 400.22 | 419.12 | 418.40 | 6,180,600 |
| 30 May 2023 | 424.37 | 427.37 | 405.61 | 406.09 | 405.39 | 3,400,700 |
| 26 May 2023 | 413.76 | 428.00 | 413.11 | 418.43 | 417.71 | 3,287,100 |
| 25 May 2023 | 418.50 | 421.00 | 407.54 | 413.10 | 412.39 | 4,119,800 |
| 24 May 2023 | 421.00 | 425.73 | 413.36 | 415.92 | 415.20 | 6,664,400 |
| 23 May 2023 | 455.58 | 460.75 | 449.80 | 449.80 | 449.02 | 2,658,600 |
| 22 May 2023 | 449.61 | 455.40 | 445.48 | 454.11 | 453.33 | 1,948,500 |
| 19 May 2023 | 449.52 | 450.27 | 444.82 | 446.03 | 445.26 | 1,234,400 |
| 18 May 2023 | 433.56 | 448.71 | 432.32 | 447.66 | 446.89 | 1,770,900 |
| 17 May 2023 | 423.32 | 432.85 | 420.15 | 431.86 | 431.11 | 1,280,900 |
| 16 May 2023 | 422.15 | 430.08 | 419.08 | 421.41 | 420.68 | 1,574,100 |
| 15 May 2023 | 413.00 | 427.27 | 410.47 | 426.21 | 425.47 | 2,088,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
