Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
388.31+2.87 (+0.74%)
At close: 04:00PM EDT
388.74 +0.43 (+0.11%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022382.50391.13378.08388.31388.311,132,800
30 June 2022387.70389.58376.18385.44385.441,670,400
29 June 2022389.38392.55382.74389.66389.661,066,300
28 June 2022405.75409.77384.49386.29386.291,631,100
27 June 2022415.36420.00402.82404.72404.721,783,800
24 June 2022407.77419.68407.33417.62417.622,632,900
23 June 2022387.31401.48380.80400.75400.752,111,700
22 June 2022371.77391.15371.56380.84380.841,773,500
21 June 2022377.04383.03374.40377.43377.432,019,000
17 June 2022363.05375.16362.54369.71369.712,769,100
16 June 2022365.46370.40355.22359.63359.632,106,100
15 June 2022370.39386.79368.47378.54378.541,830,300
14 June 2022366.81371.11359.84364.78364.781,401,500
13 June 2022368.29372.99361.76363.99363.992,191,200
10 June 2022390.40393.40378.84381.22381.222,197,200
09 June 2022409.55414.42400.11400.55400.551,186,300
08 June 2022415.34420.18412.36414.46414.461,335,100
07 June 2022404.11418.75403.15416.65416.651,218,100
06 June 2022416.58419.86406.75408.97408.97859,900
03 June 2022416.70420.68405.38408.95408.951,519,000
02 June 2022409.36427.25408.48426.86426.861,453,400
01 June 2022420.21424.59406.36408.37408.371,598,400
31 May 2022419.82425.00412.57414.46414.464,297,700
27 May 2022411.00422.83410.69422.48422.482,932,400
26 May 2022386.29414.00385.85406.42406.423,508,100
25 May 2022372.79395.58363.50388.45388.455,277,100
24 May 2022363.11365.71355.74358.97358.972,877,700
23 May 2022371.15372.00363.00371.37371.371,799,400
20 May 2022367.82371.79356.27367.78367.781,921,600
19 May 2022355.56369.12354.66362.33362.332,102,900
18 May 2022364.15368.84351.90353.31353.311,721,100
17 May 2022369.10373.73359.22371.87371.871,643,100
16 May 2022370.10370.33356.39359.59359.591,554,800
13 May 2022362.10376.95360.61371.76371.761,894,200
12 May 2022342.57355.47339.36353.89353.893,268,000
11 May 2022366.85376.43354.52356.17356.172,563,400
10 May 2022381.67383.47364.51371.19371.192,271,000
09 May 2022386.83390.93363.77367.01367.013,485,200
06 May 2022406.18406.54390.81395.71395.711,989,700
05 May 2022437.87439.75404.77409.86409.862,110,600
04 May 2022432.00448.35418.16447.92447.921,599,300
03 May 2022429.62433.54425.66430.84430.841,324,300
02 May 2022420.08427.90413.23427.01427.011,778,700
29 Apr 2022441.57442.50417.63418.75418.751,898,500
28 Apr 2022423.99448.01421.79444.58444.581,791,000
27 Apr 2022421.17428.82416.16418.25418.251,927,900
26 Apr 2022444.55445.27421.11421.35421.352,218,200
25 Apr 2022441.59447.43433.60446.93446.932,094,000
22 Apr 2022466.26468.02442.78443.29443.291,699,300
21 Apr 2022484.83491.63463.56465.65465.651,426,600
20 Apr 2022487.58492.37481.24481.95481.951,184,600
19 Apr 2022466.30485.66464.91485.07485.071,184,300
18 Apr 2022461.68474.17460.60469.04469.04989,300
14 Apr 2022467.70469.28459.88465.11465.111,646,100
13 Apr 2022464.35473.24460.00470.42470.421,477,800
12 Apr 2022479.89484.49461.17461.62461.621,509,700
11 Apr 2022478.37478.63464.74473.34473.341,595,600
08 Apr 2022493.32493.32481.51482.84482.841,717,500
08 Apr 20220.68 Dividend
07 Apr 2022484.62498.45484.23495.01494.331,568,200
06 Apr 2022485.27493.59482.08490.21489.542,041,300
05 Apr 2022501.91506.36491.00496.05495.371,632,600
04 Apr 2022485.38507.71485.00505.65504.962,326,700
01 Apr 2022480.64487.49477.07483.93483.271,316,200
31 Mar 2022477.67488.86473.57480.84480.182,647,900
30 Mar 2022480.96481.52468.22471.95471.301,747,800
29 Mar 2022488.13490.09475.80485.36484.691,918,000
28 Mar 2022460.54481.71458.20480.50479.842,085,000
25 Mar 2022467.52469.04452.82459.35458.721,312,200
24 Mar 2022464.16467.22453.04465.63464.991,567,200
23 Mar 2022471.17471.98459.75461.44460.811,718,700
22 Mar 2022466.46478.71465.98475.99475.341,979,900
21 Mar 2022473.07476.50463.56466.50465.862,044,600
18 Mar 2022475.69483.32467.86479.87479.213,112,900
17 Mar 2022454.83475.00453.23473.75473.102,680,700
16 Mar 2022445.00457.90437.99457.90457.272,487,400
15 Mar 2022427.80441.49425.54439.68439.081,953,400
14 Mar 2022439.92445.28423.03424.63424.052,353,900
11 Mar 2022457.57461.90438.51439.32438.722,303,200
10 Mar 2022460.15460.15443.34452.37451.751,756,200
09 Mar 2022456.48469.96452.00464.74464.101,950,400
08 Mar 2022438.43455.25432.15442.21441.602,669,000
07 Mar 2022464.22466.74436.51437.39436.792,312,700
04 Mar 2022470.81474.63460.96464.95464.311,611,900
03 Mar 2022490.15492.87468.99472.70472.051,640,400
02 Mar 2022472.11489.34468.00486.00485.332,083,000
01 Mar 2022476.13484.56465.85468.58467.942,176,700
28 Feb 2022478.84484.46463.39474.37473.722,525,400
25 Feb 2022489.03492.13474.61487.18486.512,846,500
24 Feb 2022458.00498.30450.26497.13496.452,683,700
23 Feb 2022491.91491.91465.55467.00466.361,799,500
22 Feb 2022479.93494.37476.87483.25482.592,282,900
18 Feb 2022497.70498.67478.75481.20480.542,323,300
17 Feb 2022523.28525.90494.72496.18495.502,145,400
16 Feb 2022525.97530.42511.71528.15527.421,318,400
15 Feb 2022537.74539.33515.77527.78527.052,170,300
14 Feb 2022536.14538.32524.15529.05528.321,165,400
11 Feb 2022559.80561.70532.67535.81535.071,250,400
10 Feb 2022562.62575.91552.33557.58556.811,594,200
09 Feb 2022566.10579.96565.00579.40578.601,670,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...