Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023417.65418.26412.70414.99414.991,336,300
03 Feb 2023440.76440.91421.69423.76423.761,843,200
02 Feb 2023443.96457.94442.09452.16452.161,917,600
01 Feb 2023420.35437.96416.01435.55435.551,521,700
31 Jan 2023416.45422.92415.10422.67422.671,174,600
30 Jan 2023416.14420.53412.24416.45416.451,543,400
27 Jan 2023408.32428.70407.27422.62422.621,724,800
26 Jan 2023409.95413.22402.08412.55412.551,282,600
25 Jan 2023394.30403.95385.49401.90401.901,131,900
24 Jan 2023410.00410.00398.74401.55401.551,189,600
23 Jan 2023400.73410.51399.12410.00410.002,211,800
20 Jan 2023383.27400.31382.55398.07398.071,702,000
19 Jan 2023383.14388.97378.22378.60378.601,082,000
18 Jan 2023392.10401.32385.64386.07386.071,603,200
17 Jan 2023392.00395.29386.75390.20390.201,658,700
13 Jan 2023390.00394.63386.46393.21393.211,311,100
12 Jan 2023398.27398.27386.03396.70396.701,099,000
11 Jan 2023388.28395.83384.29395.31395.311,587,300
10 Jan 2023387.58394.96385.53388.68388.681,069,900
09 Jan 2023391.10402.64388.16395.34395.341,331,600
09 Jan 20230.78 Dividend
06 Jan 2023380.24389.34370.62386.52385.741,312,700
05 Jan 2023386.35387.47375.00375.62374.861,263,800
04 Jan 2023397.58399.72387.60391.57390.781,209,700
03 Jan 2023396.70404.45385.22391.18390.391,874,000
30 Dec 2022386.01389.44382.68389.22388.43948,900
29 Dec 2022380.38391.98377.56390.87390.081,004,600
28 Dec 2022385.36388.50374.82376.50375.74843,600
27 Dec 2022383.44385.34377.46383.11382.34823,300
23 Dec 2022383.32385.43378.50384.49383.71705,200
22 Dec 2022385.35387.75376.76383.95383.181,312,600
21 Dec 2022389.43396.39384.26393.33392.541,330,100
20 Dec 2022381.87390.06380.82387.08386.301,320,100
19 Dec 2022388.74388.74377.50383.52382.751,535,400
16 Dec 2022392.73393.99380.55384.98384.203,565,600
15 Dec 2022410.94415.16394.24396.53395.731,741,300
14 Dec 2022426.53434.24416.15418.92418.071,631,400
13 Dec 2022432.11441.98422.21428.39427.533,247,700
12 Dec 2022400.73410.98398.33410.78409.951,810,500
09 Dec 2022404.19405.83399.28399.83399.021,061,300
08 Dec 2022391.60406.72389.46405.36404.541,525,700
07 Dec 2022388.06394.19385.39388.65387.87968,600
06 Dec 2022395.45395.49385.16389.78388.991,209,800
05 Dec 2022401.16404.20393.18395.14394.341,499,000
02 Dec 2022401.87409.17400.16407.92407.101,876,000
01 Dec 2022407.89418.22405.00416.07415.231,943,100
30 Nov 2022375.49411.49374.00407.59406.774,902,300
29 Nov 2022381.63385.34377.43379.71378.941,716,300
28 Nov 2022394.38398.70383.48385.64384.861,690,700
25 Nov 2022394.85395.83391.48392.47391.68861,800
23 Nov 2022390.42400.10390.06395.85395.051,488,700
22 Nov 2022379.99394.00375.00392.23391.442,298,700
21 Nov 2022376.57380.40372.16375.00374.241,429,400
18 Nov 2022388.47389.43369.94380.07379.302,046,100
17 Nov 2022384.60388.49378.02381.88381.112,049,800
16 Nov 2022407.02407.10390.83393.66392.871,260,100
15 Nov 2022414.50416.48401.78407.02406.202,076,400
14 Nov 2022400.05403.57391.04397.66396.861,801,700
11 Nov 2022402.26411.94398.64408.04407.221,720,200
10 Nov 2022397.35403.75388.00403.24402.433,088,200
09 Nov 2022376.97379.65368.13368.55367.811,446,900
08 Nov 2022372.45391.10370.13382.57381.802,668,500
07 Nov 2022363.56370.50357.48370.11369.361,650,000
04 Nov 2022371.66371.66352.63361.19360.463,187,600
03 Nov 2022375.84382.62364.33364.99364.253,252,100
02 Nov 2022402.52408.99384.82385.03384.252,702,400
01 Nov 2022433.48434.14387.06394.77393.974,241,900
31 Oct 2022427.56430.80423.81427.50426.641,038,500
28 Oct 2022422.00432.81416.62431.79430.921,169,600
27 Oct 2022430.23431.67420.13422.00421.15998,300
26 Oct 2022425.61437.13420.09424.39423.531,355,200
25 Oct 2022420.83433.79420.34432.08431.211,292,000
24 Oct 2022420.00421.07405.15417.76416.921,411,900
21 Oct 2022404.02418.61395.82417.18416.341,488,900
20 Oct 2022403.22408.61397.97401.15400.341,399,100
19 Oct 2022408.82412.21399.78402.07401.261,291,800
18 Oct 2022415.85420.00401.51408.65407.831,704,500
17 Oct 2022393.23405.14391.79403.74402.932,311,500
14 Oct 2022402.36403.08379.57380.11379.341,804,400
13 Oct 2022373.12398.99371.01395.78394.981,731,500
12 Oct 2022386.48399.79383.10388.06387.282,210,700
11 Oct 2022384.32389.45374.53383.48382.711,786,800
10 Oct 2022393.00394.91379.71387.64386.861,305,300
07 Oct 2022402.16403.72391.39392.96392.171,414,300
06 Oct 2022412.37417.30407.22411.32410.491,282,700
06 Oct 20220.78 Dividend
05 Oct 2022405.30417.44400.79413.58411.971,200,800
04 Oct 2022406.44414.72405.18412.01410.401,788,900
03 Oct 2022389.32399.53388.00396.80395.251,819,000
30 Sept 2022395.27403.00387.01387.32385.812,001,500
29 Sept 2022401.14404.79394.12396.81395.261,999,000
28 Sept 2022404.06412.00398.81409.29407.691,710,600
27 Sept 2022399.70407.29395.23400.77399.211,624,300
26 Sept 2022394.36404.83393.10395.80394.261,819,200
23 Sept 2022394.90395.46386.37393.97392.431,680,700
22 Sept 2022404.82406.65395.45396.71395.162,261,300
21 Sept 2022422.14427.92408.50408.68407.091,485,800
20 Sept 2022420.06421.19414.08417.82416.191,271,400
19 Sept 2022415.28424.22415.05423.69422.041,270,000
16 Sept 2022418.70424.39414.02423.00421.352,095,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...