Get our best money-saving hacks and pro tips now

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

414.99

-8.77

(-2.07%)

At close: 04:00PM EST

415.80

+0.81

(+0.20%)

After hours:

07:47PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	417.65	418.26	412.70	414.99	414.99	1,336,300
03 Feb 2023	440.76	440.91	421.69	423.76	423.76	1,843,200
02 Feb 2023	443.96	457.94	442.09	452.16	452.16	1,917,600
01 Feb 2023	420.35	437.96	416.01	435.55	435.55	1,521,700
31 Jan 2023	416.45	422.92	415.10	422.67	422.67	1,174,600
30 Jan 2023	416.14	420.53	412.24	416.45	416.45	1,543,400
27 Jan 2023	408.32	428.70	407.27	422.62	422.62	1,724,800
26 Jan 2023	409.95	413.22	402.08	412.55	412.55	1,282,600
25 Jan 2023	394.30	403.95	385.49	401.90	401.90	1,131,900
24 Jan 2023	410.00	410.00	398.74	401.55	401.55	1,189,600
23 Jan 2023	400.73	410.51	399.12	410.00	410.00	2,211,800
20 Jan 2023	383.27	400.31	382.55	398.07	398.07	1,702,000
19 Jan 2023	383.14	388.97	378.22	378.60	378.60	1,082,000
18 Jan 2023	392.10	401.32	385.64	386.07	386.07	1,603,200
17 Jan 2023	392.00	395.29	386.75	390.20	390.20	1,658,700
13 Jan 2023	390.00	394.63	386.46	393.21	393.21	1,311,100
12 Jan 2023	398.27	398.27	386.03	396.70	396.70	1,099,000
11 Jan 2023	388.28	395.83	384.29	395.31	395.31	1,587,300
10 Jan 2023	387.58	394.96	385.53	388.68	388.68	1,069,900
09 Jan 2023	391.10	402.64	388.16	395.34	395.34	1,331,600
09 Jan 2023	0.78 Dividend
06 Jan 2023	380.24	389.34	370.62	386.52	385.74	1,312,700
05 Jan 2023	386.35	387.47	375.00	375.62	374.86	1,263,800
04 Jan 2023	397.58	399.72	387.60	391.57	390.78	1,209,700
03 Jan 2023	396.70	404.45	385.22	391.18	390.39	1,874,000
30 Dec 2022	386.01	389.44	382.68	389.22	388.43	948,900
29 Dec 2022	380.38	391.98	377.56	390.87	390.08	1,004,600
28 Dec 2022	385.36	388.50	374.82	376.50	375.74	843,600
27 Dec 2022	383.44	385.34	377.46	383.11	382.34	823,300
23 Dec 2022	383.32	385.43	378.50	384.49	383.71	705,200
22 Dec 2022	385.35	387.75	376.76	383.95	383.18	1,312,600
21 Dec 2022	389.43	396.39	384.26	393.33	392.54	1,330,100
20 Dec 2022	381.87	390.06	380.82	387.08	386.30	1,320,100
19 Dec 2022	388.74	388.74	377.50	383.52	382.75	1,535,400
16 Dec 2022	392.73	393.99	380.55	384.98	384.20	3,565,600
15 Dec 2022	410.94	415.16	394.24	396.53	395.73	1,741,300
14 Dec 2022	426.53	434.24	416.15	418.92	418.07	1,631,400
13 Dec 2022	432.11	441.98	422.21	428.39	427.53	3,247,700
12 Dec 2022	400.73	410.98	398.33	410.78	409.95	1,810,500
09 Dec 2022	404.19	405.83	399.28	399.83	399.02	1,061,300
08 Dec 2022	391.60	406.72	389.46	405.36	404.54	1,525,700
07 Dec 2022	388.06	394.19	385.39	388.65	387.87	968,600
06 Dec 2022	395.45	395.49	385.16	389.78	388.99	1,209,800
05 Dec 2022	401.16	404.20	393.18	395.14	394.34	1,499,000
02 Dec 2022	401.87	409.17	400.16	407.92	407.10	1,876,000
01 Dec 2022	407.89	418.22	405.00	416.07	415.23	1,943,100
30 Nov 2022	375.49	411.49	374.00	407.59	406.77	4,902,300
29 Nov 2022	381.63	385.34	377.43	379.71	378.94	1,716,300
28 Nov 2022	394.38	398.70	383.48	385.64	384.86	1,690,700
25 Nov 2022	394.85	395.83	391.48	392.47	391.68	861,800
23 Nov 2022	390.42	400.10	390.06	395.85	395.05	1,488,700
22 Nov 2022	379.99	394.00	375.00	392.23	391.44	2,298,700
21 Nov 2022	376.57	380.40	372.16	375.00	374.24	1,429,400
18 Nov 2022	388.47	389.43	369.94	380.07	379.30	2,046,100
17 Nov 2022	384.60	388.49	378.02	381.88	381.11	2,049,800
16 Nov 2022	407.02	407.10	390.83	393.66	392.87	1,260,100
15 Nov 2022	414.50	416.48	401.78	407.02	406.20	2,076,400
14 Nov 2022	400.05	403.57	391.04	397.66	396.86	1,801,700
11 Nov 2022	402.26	411.94	398.64	408.04	407.22	1,720,200
10 Nov 2022	397.35	403.75	388.00	403.24	402.43	3,088,200
09 Nov 2022	376.97	379.65	368.13	368.55	367.81	1,446,900
08 Nov 2022	372.45	391.10	370.13	382.57	381.80	2,668,500
07 Nov 2022	363.56	370.50	357.48	370.11	369.36	1,650,000
04 Nov 2022	371.66	371.66	352.63	361.19	360.46	3,187,600
03 Nov 2022	375.84	382.62	364.33	364.99	364.25	3,252,100
02 Nov 2022	402.52	408.99	384.82	385.03	384.25	2,702,400
01 Nov 2022	433.48	434.14	387.06	394.77	393.97	4,241,900
31 Oct 2022	427.56	430.80	423.81	427.50	426.64	1,038,500
28 Oct 2022	422.00	432.81	416.62	431.79	430.92	1,169,600
27 Oct 2022	430.23	431.67	420.13	422.00	421.15	998,300
26 Oct 2022	425.61	437.13	420.09	424.39	423.53	1,355,200
25 Oct 2022	420.83	433.79	420.34	432.08	431.21	1,292,000
24 Oct 2022	420.00	421.07	405.15	417.76	416.92	1,411,900
21 Oct 2022	404.02	418.61	395.82	417.18	416.34	1,488,900
20 Oct 2022	403.22	408.61	397.97	401.15	400.34	1,399,100
19 Oct 2022	408.82	412.21	399.78	402.07	401.26	1,291,800
18 Oct 2022	415.85	420.00	401.51	408.65	407.83	1,704,500
17 Oct 2022	393.23	405.14	391.79	403.74	402.93	2,311,500
14 Oct 2022	402.36	403.08	379.57	380.11	379.34	1,804,400
13 Oct 2022	373.12	398.99	371.01	395.78	394.98	1,731,500
12 Oct 2022	386.48	399.79	383.10	388.06	387.28	2,210,700
11 Oct 2022	384.32	389.45	374.53	383.48	382.71	1,786,800
10 Oct 2022	393.00	394.91	379.71	387.64	386.86	1,305,300
07 Oct 2022	402.16	403.72	391.39	392.96	392.17	1,414,300
06 Oct 2022	412.37	417.30	407.22	411.32	410.49	1,282,700
06 Oct 2022	0.78 Dividend
05 Oct 2022	405.30	417.44	400.79	413.58	411.97	1,200,800
04 Oct 2022	406.44	414.72	405.18	412.01	410.40	1,788,900
03 Oct 2022	389.32	399.53	388.00	396.80	395.25	1,819,000
30 Sept 2022	395.27	403.00	387.01	387.32	385.81	2,001,500
29 Sept 2022	401.14	404.79	394.12	396.81	395.26	1,999,000
28 Sept 2022	404.06	412.00	398.81	409.29	407.69	1,710,600
27 Sept 2022	399.70	407.29	395.23	400.77	399.21	1,624,300
26 Sept 2022	394.36	404.83	393.10	395.80	394.26	1,819,200
23 Sept 2022	394.90	395.46	386.37	393.97	392.43	1,680,700
22 Sept 2022	404.82	406.65	395.45	396.71	395.16	2,261,300
21 Sept 2022	422.14	427.92	408.50	408.68	407.09	1,485,800
20 Sept 2022	420.06	421.19	414.08	417.82	416.19	1,271,400
19 Sept 2022	415.28	424.22	415.05	423.69	422.04	1,270,000
16 Sept 2022	418.70	424.39	414.02	423.00	421.35	2,095,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6940+0.0049(+0.72%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.22+1.11(+1.50%)

GOLD1,887.70+8.20(+0.44%)

BTC-AUD33,111.05+52.45(+0.16%)

Get our best money-saving hacks and pro tips now

Intuit Inc. (INTU)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6940
+0.0049(+0.72%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.22
+1.11(+1.50%)

GOLD
1,887.70
+8.20(+0.44%)

BTC-AUD
33,111.05
+52.45(+0.16%)