News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	382.50	391.13	378.08	388.31	388.31	1,132,800
30 June 2022	387.70	389.58	376.18	385.44	385.44	1,670,400
29 June 2022	389.38	392.55	382.74	389.66	389.66	1,066,300
28 June 2022	405.75	409.77	384.49	386.29	386.29	1,631,100
27 June 2022	415.36	420.00	402.82	404.72	404.72	1,783,800
24 June 2022	407.77	419.68	407.33	417.62	417.62	2,632,900
23 June 2022	387.31	401.48	380.80	400.75	400.75	2,111,700
22 June 2022	371.77	391.15	371.56	380.84	380.84	1,773,500
21 June 2022	377.04	383.03	374.40	377.43	377.43	2,019,000
17 June 2022	363.05	375.16	362.54	369.71	369.71	2,769,100
16 June 2022	365.46	370.40	355.22	359.63	359.63	2,106,100
15 June 2022	370.39	386.79	368.47	378.54	378.54	1,830,300
14 June 2022	366.81	371.11	359.84	364.78	364.78	1,401,500
13 June 2022	368.29	372.99	361.76	363.99	363.99	2,191,200
10 June 2022	390.40	393.40	378.84	381.22	381.22	2,197,200
09 June 2022	409.55	414.42	400.11	400.55	400.55	1,186,300
08 June 2022	415.34	420.18	412.36	414.46	414.46	1,335,100
07 June 2022	404.11	418.75	403.15	416.65	416.65	1,218,100
06 June 2022	416.58	419.86	406.75	408.97	408.97	859,900
03 June 2022	416.70	420.68	405.38	408.95	408.95	1,519,000
02 June 2022	409.36	427.25	408.48	426.86	426.86	1,453,400
01 June 2022	420.21	424.59	406.36	408.37	408.37	1,598,400
31 May 2022	419.82	425.00	412.57	414.46	414.46	4,297,700
27 May 2022	411.00	422.83	410.69	422.48	422.48	2,932,400
26 May 2022	386.29	414.00	385.85	406.42	406.42	3,508,100
25 May 2022	372.79	395.58	363.50	388.45	388.45	5,277,100
24 May 2022	363.11	365.71	355.74	358.97	358.97	2,877,700
23 May 2022	371.15	372.00	363.00	371.37	371.37	1,799,400
20 May 2022	367.82	371.79	356.27	367.78	367.78	1,921,600
19 May 2022	355.56	369.12	354.66	362.33	362.33	2,102,900
18 May 2022	364.15	368.84	351.90	353.31	353.31	1,721,100
17 May 2022	369.10	373.73	359.22	371.87	371.87	1,643,100
16 May 2022	370.10	370.33	356.39	359.59	359.59	1,554,800
13 May 2022	362.10	376.95	360.61	371.76	371.76	1,894,200
12 May 2022	342.57	355.47	339.36	353.89	353.89	3,268,000
11 May 2022	366.85	376.43	354.52	356.17	356.17	2,563,400
10 May 2022	381.67	383.47	364.51	371.19	371.19	2,271,000
09 May 2022	386.83	390.93	363.77	367.01	367.01	3,485,200
06 May 2022	406.18	406.54	390.81	395.71	395.71	1,989,700
05 May 2022	437.87	439.75	404.77	409.86	409.86	2,110,600
04 May 2022	432.00	448.35	418.16	447.92	447.92	1,599,300
03 May 2022	429.62	433.54	425.66	430.84	430.84	1,324,300
02 May 2022	420.08	427.90	413.23	427.01	427.01	1,778,700
29 Apr 2022	441.57	442.50	417.63	418.75	418.75	1,898,500
28 Apr 2022	423.99	448.01	421.79	444.58	444.58	1,791,000
27 Apr 2022	421.17	428.82	416.16	418.25	418.25	1,927,900
26 Apr 2022	444.55	445.27	421.11	421.35	421.35	2,218,200
25 Apr 2022	441.59	447.43	433.60	446.93	446.93	2,094,000
22 Apr 2022	466.26	468.02	442.78	443.29	443.29	1,699,300
21 Apr 2022	484.83	491.63	463.56	465.65	465.65	1,426,600
20 Apr 2022	487.58	492.37	481.24	481.95	481.95	1,184,600
19 Apr 2022	466.30	485.66	464.91	485.07	485.07	1,184,300
18 Apr 2022	461.68	474.17	460.60	469.04	469.04	989,300
14 Apr 2022	467.70	469.28	459.88	465.11	465.11	1,646,100
13 Apr 2022	464.35	473.24	460.00	470.42	470.42	1,477,800
12 Apr 2022	479.89	484.49	461.17	461.62	461.62	1,509,700
11 Apr 2022	478.37	478.63	464.74	473.34	473.34	1,595,600
08 Apr 2022	493.32	493.32	481.51	482.84	482.84	1,717,500
08 Apr 2022	0.68 Dividend
07 Apr 2022	484.62	498.45	484.23	495.01	494.33	1,568,200
06 Apr 2022	485.27	493.59	482.08	490.21	489.54	2,041,300
05 Apr 2022	501.91	506.36	491.00	496.05	495.37	1,632,600
04 Apr 2022	485.38	507.71	485.00	505.65	504.96	2,326,700
01 Apr 2022	480.64	487.49	477.07	483.93	483.27	1,316,200
31 Mar 2022	477.67	488.86	473.57	480.84	480.18	2,647,900
30 Mar 2022	480.96	481.52	468.22	471.95	471.30	1,747,800
29 Mar 2022	488.13	490.09	475.80	485.36	484.69	1,918,000
28 Mar 2022	460.54	481.71	458.20	480.50	479.84	2,085,000
25 Mar 2022	467.52	469.04	452.82	459.35	458.72	1,312,200
24 Mar 2022	464.16	467.22	453.04	465.63	464.99	1,567,200
23 Mar 2022	471.17	471.98	459.75	461.44	460.81	1,718,700
22 Mar 2022	466.46	478.71	465.98	475.99	475.34	1,979,900
21 Mar 2022	473.07	476.50	463.56	466.50	465.86	2,044,600
18 Mar 2022	475.69	483.32	467.86	479.87	479.21	3,112,900
17 Mar 2022	454.83	475.00	453.23	473.75	473.10	2,680,700
16 Mar 2022	445.00	457.90	437.99	457.90	457.27	2,487,400
15 Mar 2022	427.80	441.49	425.54	439.68	439.08	1,953,400
14 Mar 2022	439.92	445.28	423.03	424.63	424.05	2,353,900
11 Mar 2022	457.57	461.90	438.51	439.32	438.72	2,303,200
10 Mar 2022	460.15	460.15	443.34	452.37	451.75	1,756,200
09 Mar 2022	456.48	469.96	452.00	464.74	464.10	1,950,400
08 Mar 2022	438.43	455.25	432.15	442.21	441.60	2,669,000
07 Mar 2022	464.22	466.74	436.51	437.39	436.79	2,312,700
04 Mar 2022	470.81	474.63	460.96	464.95	464.31	1,611,900
03 Mar 2022	490.15	492.87	468.99	472.70	472.05	1,640,400
02 Mar 2022	472.11	489.34	468.00	486.00	485.33	2,083,000
01 Mar 2022	476.13	484.56	465.85	468.58	467.94	2,176,700
28 Feb 2022	478.84	484.46	463.39	474.37	473.72	2,525,400
25 Feb 2022	489.03	492.13	474.61	487.18	486.51	2,846,500
24 Feb 2022	458.00	498.30	450.26	497.13	496.45	2,683,700
23 Feb 2022	491.91	491.91	465.55	467.00	466.36	1,799,500
22 Feb 2022	479.93	494.37	476.87	483.25	482.59	2,282,900
18 Feb 2022	497.70	498.67	478.75	481.20	480.54	2,323,300
17 Feb 2022	523.28	525.90	494.72	496.18	495.50	2,145,400
16 Feb 2022	525.97	530.42	511.71	528.15	527.42	1,318,400
15 Feb 2022	537.74	539.33	515.77	527.78	527.05	2,170,300
14 Feb 2022	536.14	538.32	524.15	529.05	528.32	1,165,400
11 Feb 2022	559.80	561.70	532.67	535.81	535.07	1,250,400
10 Feb 2022	562.62	575.91	552.33	557.58	556.81	1,594,200
09 Feb 2022	566.10	579.96	565.00	579.40	578.60	1,670,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,374.90-269.67(-0.94%)

News that makes you smarter and richer... For free.

Intuit Inc. (INTU)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,374.90
-269.67(-0.94%)