Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.36+7.04 (+1.12%)
At close: 04:00PM EDT
631.92 -1.44 (-0.23%)
After hours: 07:53PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024632.60643.50628.40633.36633.36987,100
25 July 2024629.87641.12620.27626.32626.321,241,000
24 July 2024629.82637.06619.10620.24620.241,590,200
23 July 2024643.68648.26636.61637.10637.101,193,600
22 July 2024643.61645.98635.91644.52644.521,473,500
19 July 2024638.78640.45632.40636.56636.561,056,400
18 July 2024661.66661.66632.70637.47637.471,383,900
17 July 2024663.07666.32658.06658.91658.911,156,300
16 July 2024660.00668.64655.53666.15666.15988,700
15 July 2024641.04658.54640.18658.18658.181,043,700
12 July 2024631.64646.10629.60641.95641.951,044,900
11 July 2024638.59643.17627.22629.41629.411,234,600
10 July 2024636.69636.69622.65632.84632.841,962,600
10 July 20240.9 Dividend
09 July 2024659.58660.00649.09650.42649.52861,300
08 July 2024660.58663.09655.94659.58658.671,022,500
05 July 2024655.00674.34653.36668.75667.821,517,100
03 July 2024651.27662.44650.55659.90658.99931,900
02 July 2024651.00657.00649.69656.22655.31951,100
01 July 2024652.51653.13642.48650.77649.871,195,000
28 June 2024652.00662.51647.98657.21656.301,754,000
27 June 2024639.08657.16635.51651.44650.541,478,000
26 June 2024628.00638.65624.49637.48636.601,169,600
25 June 2024629.17630.55624.39630.47629.601,271,900
24 June 2024630.72633.72622.46623.88623.021,606,000
21 June 2024625.84634.15618.55632.15631.283,682,500
20 June 2024610.49617.66608.30616.08615.231,840,000
18 June 2024603.73610.45601.90609.68608.841,375,900
17 June 2024589.84604.63586.25602.52601.691,248,700
14 June 2024598.40599.98594.59595.70594.881,070,500
13 June 2024594.53600.41586.03594.62593.802,132,100
12 June 2024580.00602.67578.65592.22591.402,591,800
11 June 2024565.00569.42562.57566.70565.921,571,000
10 June 2024569.43572.72565.77567.24566.461,567,700
07 June 2024572.67576.29566.46573.90573.111,048,600
06 June 2024573.74575.60570.01572.65571.861,448,700
05 June 2024571.88574.84560.53574.27573.481,595,800
04 June 2024568.38574.35563.70572.06571.271,171,900
03 June 2024575.61576.52562.61567.22566.441,566,900
31 May 2024561.75577.41557.29576.44575.643,136,200
30 May 2024588.46588.46560.91562.97562.193,409,600
29 May 2024593.20611.30593.20598.28597.451,892,800
28 May 2024604.58605.10592.14600.02599.192,640,000
24 May 2024621.00624.00600.49606.99606.154,251,700
23 May 2024675.00676.62659.50662.26661.341,886,200
22 May 2024670.38673.63666.20670.27669.34987,000
21 May 2024670.60670.60665.13667.82666.901,092,000
20 May 2024659.88671.49659.47670.15669.22931,500
17 May 2024655.25661.75654.72661.18660.27774,700
16 May 2024654.69658.29651.83653.37652.47957,200
15 May 2024643.90656.90642.00655.13654.221,082,800
14 May 2024624.71637.46623.16635.42634.54879,700
13 May 2024638.17638.17625.87627.19626.32916,200
10 May 2024628.60637.88628.01632.31631.44917,400
09 May 2024632.43633.88624.21626.86625.991,292,700
08 May 2024641.15641.43629.53632.43631.55889,800
07 May 2024635.09641.61631.31641.15640.26757,700
06 May 2024632.27635.00627.58634.64633.76802,900
03 May 2024623.78631.39622.15629.27628.401,109,500
02 May 2024617.06620.86607.29614.04613.191,103,500
01 May 2024625.13629.66610.04615.20614.351,199,100
30 Apr 2024637.01637.92625.23625.62624.751,309,700
29 Apr 2024637.33644.99634.38638.39637.51886,500
26 Apr 2024627.07640.13626.59636.55635.671,192,500
25 Apr 2024630.66632.82619.79626.39625.521,243,000
24 Apr 2024623.50642.11622.56635.49634.611,378,200
23 Apr 2024615.12632.83612.07630.88630.011,461,900
22 Apr 2024608.46614.07600.90609.77608.931,056,800
19 Apr 2024609.13611.19598.01605.17604.331,608,900
18 Apr 2024616.89616.89606.28608.38607.54790,900
17 Apr 2024615.39617.80611.84613.21612.361,117,400
16 Apr 2024613.65618.56610.92611.49610.641,264,800
15 Apr 2024629.28630.00610.49612.12611.271,065,800
12 Apr 2024618.49626.23616.09621.11620.251,454,600
11 Apr 2024630.93633.71623.83627.71626.841,612,700
10 Apr 2024630.74635.28626.55628.36627.49962,100
09 Apr 2024650.00650.42636.32644.09643.20847,900
09 Apr 20240.9 Dividend
08 Apr 2024639.17647.39637.08645.28643.491,016,600
05 Apr 2024623.50637.25621.55635.74633.971,619,800
04 Apr 2024633.78637.06620.33621.28619.551,293,300
03 Apr 2024626.59632.86621.45623.00621.271,566,500
02 Apr 2024630.44630.44622.29626.59624.852,119,200
01 Apr 2024653.13654.40635.88639.84638.06697,000
28 Mar 2024650.91655.00647.73650.00648.201,163,200
27 Mar 2024645.82649.97640.49648.74646.941,119,700
26 Mar 2024642.16644.11638.96640.05638.271,002,100
25 Mar 2024637.58641.97631.92639.09637.321,020,900
22 Mar 2024649.48650.59639.42643.74641.95838,000
21 Mar 2024643.51659.12640.50651.29649.481,347,500
20 Mar 2024635.19642.18633.31639.65637.871,335,500
19 Mar 2024631.50635.34625.59634.55632.791,675,700
18 Mar 2024630.19636.75628.96630.39628.641,811,000
15 Mar 2024645.49649.00621.04625.52623.783,145,400
14 Mar 2024660.00660.00645.56650.04648.241,129,100
13 Mar 2024660.00661.55653.68655.07653.25954,900
12 Mar 2024655.73666.46647.63662.64660.801,097,300
11 Mar 2024649.15653.16638.61650.87649.061,045,700
08 Mar 2024644.15657.20641.88651.73649.921,054,100
07 Mar 2024656.00657.00646.56649.34647.54903,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...