Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
627.71-0.65 (-0.10%)
At close: 04:00PM EDT
626.08 -1.63 (-0.26%)
Pre-market: 06:50AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024630.93633.71623.83627.71627.711,612,700
10 Apr 2024630.74635.28626.55628.36628.36962,100
09 Apr 2024650.00650.42636.32644.09644.09847,900
09 Apr 20240.9 Dividend
08 Apr 2024639.17647.39637.08645.28644.381,016,600
05 Apr 2024623.50637.25621.55635.74634.851,619,800
04 Apr 2024633.78637.06620.33621.28620.411,293,300
03 Apr 2024626.59632.86621.45623.00622.131,566,500
02 Apr 2024630.44630.44622.29626.59625.722,119,200
01 Apr 2024653.13654.40635.88639.84638.95697,000
28 Mar 2024650.91655.00647.73650.00649.091,163,200
27 Mar 2024645.82649.97640.49648.74647.841,119,700
26 Mar 2024642.16644.11638.96640.05639.161,002,100
25 Mar 2024637.58641.97631.92639.09638.201,020,900
22 Mar 2024649.48650.59639.42643.74642.84838,000
21 Mar 2024643.51659.12640.50651.29650.381,347,500
20 Mar 2024635.19642.18633.31639.65638.761,335,500
19 Mar 2024631.50635.34625.59634.55633.661,675,700
18 Mar 2024630.19636.75628.96630.39629.511,811,000
15 Mar 2024645.49649.00621.04625.52624.653,145,400
14 Mar 2024660.00660.00645.56650.04649.131,129,100
13 Mar 2024660.00661.55653.68655.07654.16954,900
12 Mar 2024655.73666.46647.63662.64661.721,097,300
11 Mar 2024649.15653.16638.61650.87649.961,045,700
08 Mar 2024644.15657.20641.88651.73650.821,054,100
07 Mar 2024656.00657.00646.56649.34648.43903,200
06 Mar 2024645.77650.98640.30650.28649.371,070,900
05 Mar 2024664.66665.52631.60639.73638.841,382,000
04 Mar 2024664.34671.01660.60668.41667.48896,700
01 Mar 2024659.05667.11656.22666.52665.591,002,800
29 Feb 2024661.52667.57660.00662.89661.971,934,100
28 Feb 2024661.90665.73656.26659.16658.241,059,700
27 Feb 2024665.00670.73661.33669.36668.431,059,200
26 Feb 2024659.04668.29651.46663.84662.911,579,400
23 Feb 2024652.76668.24646.15659.81658.891,740,400
22 Feb 2024650.08659.38649.52657.92657.001,975,600
21 Feb 2024640.50643.84630.52638.27637.381,146,200
20 Feb 2024650.71655.44641.05645.91645.011,470,600
16 Feb 2024662.96663.00651.12655.74654.831,336,800
15 Feb 2024662.66664.83657.00664.28663.351,438,000
14 Feb 2024642.99657.65642.99657.13656.211,285,400
13 Feb 2024634.53646.40628.70638.29637.401,785,100
12 Feb 2024655.72659.72651.89656.99656.071,279,100
09 Feb 2024657.53662.83654.69658.16657.241,005,100
08 Feb 2024646.43654.24643.17653.07652.161,005,700
07 Feb 2024640.54649.31636.98643.17642.27970,400
06 Feb 2024644.59645.85630.95635.30634.41908,600
05 Feb 2024638.68641.86629.28640.60639.711,007,900
02 Feb 2024628.22642.53628.22639.58638.691,287,300
01 Feb 2024631.52634.88623.20632.86631.981,034,100
31 Jan 2024641.83642.53626.21631.33630.451,208,500
30 Jan 2024647.89652.14646.13647.72646.821,114,600
29 Jan 2024643.00654.02642.09652.88651.97869,200
26 Jan 2024642.80646.20639.71641.36640.47770,900
25 Jan 2024649.47649.47637.07641.49640.601,043,400
24 Jan 2024641.75644.73634.80636.18635.291,017,300
23 Jan 2024630.59636.69624.14635.82634.93853,500
22 Jan 2024626.55632.44626.00630.61629.73954,400
19 Jan 2024614.88624.15610.97622.18621.311,332,100
18 Jan 2024603.40612.12601.80611.36610.511,147,700
17 Jan 2024600.56601.84593.29599.84599.001,540,000
16 Jan 2024607.75612.96601.22603.83602.991,433,100
12 Jan 2024612.00613.99606.08611.80610.95802,400
11 Jan 2024611.17615.67600.51608.71607.861,315,200
10 Jan 2024603.12613.36603.02608.70607.851,292,400
09 Jan 2024591.15606.74590.14605.18604.341,271,100
09 Jan 20240.9 Dividend
08 Jan 2024593.10600.55591.92598.38596.651,689,700
05 Jan 2024586.82592.17586.15589.02587.31838,900
04 Jan 2024590.61594.51585.81586.82585.12956,700
03 Jan 2024597.56598.38589.41591.14589.431,439,400
02 Jan 2024622.25623.06599.63603.76602.011,666,700
29 Dec 2023628.02630.83622.46625.03623.22724,300
28 Dec 2023630.74631.07627.18628.02626.20680,700
27 Dec 2023623.99629.80622.26629.12627.30734,400
26 Dec 2023625.17628.33622.73624.85623.04638,300
22 Dec 2023622.83625.15617.68624.07622.26820,800
21 Dec 2023620.00623.62618.18620.99619.191,000,900
20 Dec 2023619.02627.83615.50615.71613.931,536,500
19 Dec 2023615.48622.21614.71621.46619.661,252,100
18 Dec 2023610.38620.29609.74618.43616.641,538,700
15 Dec 2023602.10611.87602.10608.51606.753,455,500
14 Dec 2023614.69617.61595.96601.18599.442,546,800
13 Dec 2023598.05610.43593.71610.22608.451,606,600
12 Dec 2023588.27594.87583.54594.18592.461,252,000
11 Dec 2023577.32589.06577.00586.66584.961,617,300
08 Dec 2023566.16574.63564.39573.90572.241,195,200
07 Dec 2023570.23573.00564.87571.49569.83898,900
06 Dec 2023575.40576.22565.70566.23564.591,109,500
05 Dec 2023565.34572.27563.39571.78570.12988,900
04 Dec 2023568.62571.18560.68570.47568.821,335,800
01 Dec 2023571.40576.68564.45574.32572.661,334,000
30 Nov 2023577.39582.16565.69571.46569.801,941,100
29 Nov 2023582.99599.00575.90577.23575.562,489,600
28 Nov 2023559.60567.15557.95565.07563.431,745,500
27 Nov 2023561.91566.28559.00561.23559.601,633,600
24 Nov 2023562.49564.92560.05564.07562.44607,300
22 Nov 2023567.99571.82563.49564.23562.60899,300
21 Nov 2023560.09564.90560.00562.18560.551,001,000
20 Nov 2023564.00565.59558.84564.50562.861,008,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...