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

405.36

+16.71

(+4.30%)

At close: 04:00PM EST

405.90

+0.54

(+0.13%)

After hours:

07:16PM EST

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	391.60	406.72	389.46	405.36	405.36	1,525,700
07 Dec 2022	388.06	394.19	385.39	388.65	388.65	968,600
06 Dec 2022	395.45	395.49	385.16	389.78	389.78	1,209,800
05 Dec 2022	401.16	404.20	393.18	395.14	395.14	1,499,000
02 Dec 2022	401.87	409.17	400.16	407.92	407.92	1,876,000
01 Dec 2022	407.89	418.22	405.00	416.07	416.07	1,943,100
30 Nov 2022	375.49	411.49	374.00	407.59	407.59	4,902,300
29 Nov 2022	381.63	385.34	377.43	379.71	379.71	1,716,300
28 Nov 2022	394.38	398.70	383.48	385.64	385.64	1,690,700
25 Nov 2022	394.85	395.83	391.48	392.47	392.47	861,800
23 Nov 2022	390.42	400.10	390.06	395.85	395.85	1,488,700
22 Nov 2022	379.99	394.00	375.00	392.23	392.23	2,298,700
21 Nov 2022	376.57	380.40	372.16	375.00	375.00	1,429,400
18 Nov 2022	388.47	389.43	369.94	380.07	380.07	2,046,100
17 Nov 2022	384.60	388.49	378.02	381.88	381.88	2,049,800
16 Nov 2022	407.02	407.10	390.83	393.66	393.66	1,260,100
15 Nov 2022	414.50	416.48	401.78	407.02	407.02	2,076,400
14 Nov 2022	400.05	403.57	391.04	397.66	397.66	1,801,700
11 Nov 2022	402.26	411.94	398.64	408.04	408.04	1,720,200
10 Nov 2022	397.35	403.75	388.00	403.24	403.24	3,088,200
09 Nov 2022	376.97	379.65	368.13	368.55	368.55	1,446,900
08 Nov 2022	372.45	391.10	370.13	382.57	382.57	2,668,500
07 Nov 2022	363.56	370.50	357.48	370.11	370.11	1,650,000
04 Nov 2022	371.66	371.66	352.63	361.19	361.19	3,187,600
03 Nov 2022	375.84	382.62	364.33	364.99	364.99	3,252,100
02 Nov 2022	402.52	408.99	384.82	385.03	385.03	2,702,400
01 Nov 2022	433.48	434.14	387.06	394.77	394.77	4,241,900
31 Oct 2022	427.56	430.80	423.81	427.50	427.50	1,038,500
28 Oct 2022	422.00	432.81	416.62	431.79	431.79	1,169,600
27 Oct 2022	430.23	431.67	420.13	422.00	422.00	998,300
26 Oct 2022	425.61	437.13	420.09	424.39	424.39	1,355,200
25 Oct 2022	420.83	433.79	420.34	432.08	432.08	1,292,000
24 Oct 2022	420.00	421.07	405.15	417.76	417.76	1,411,900
21 Oct 2022	404.02	418.61	395.82	417.18	417.18	1,488,900
20 Oct 2022	403.22	408.61	397.97	401.15	401.15	1,399,100
19 Oct 2022	408.82	412.21	399.78	402.07	402.07	1,291,800
18 Oct 2022	415.85	420.00	401.51	408.65	408.65	1,704,500
17 Oct 2022	393.23	405.14	391.79	403.74	403.74	2,311,500
14 Oct 2022	402.36	403.08	379.57	380.11	380.11	1,804,400
13 Oct 2022	373.12	398.99	371.01	395.78	395.78	1,731,500
12 Oct 2022	386.48	399.79	383.10	388.06	388.06	2,210,700
11 Oct 2022	384.32	389.45	374.53	383.48	383.48	1,786,800
10 Oct 2022	393.00	394.91	379.71	387.64	387.64	1,305,300
07 Oct 2022	402.16	403.72	391.39	392.96	392.96	1,414,300
06 Oct 2022	412.37	417.30	407.22	411.32	411.32	1,282,700
06 Oct 2022	0.78 Dividend
05 Oct 2022	405.30	417.44	400.79	413.58	412.80	1,200,800
04 Oct 2022	406.44	414.72	405.18	412.01	411.23	1,788,900
03 Oct 2022	389.32	399.53	388.00	396.80	396.05	1,819,000
30 Sept 2022	395.27	403.00	387.01	387.32	386.59	2,001,500
29 Sept 2022	401.14	404.79	394.12	396.81	396.06	1,999,000
28 Sept 2022	404.06	412.00	398.81	409.29	408.52	1,710,600
27 Sept 2022	399.70	407.29	395.23	400.77	400.01	1,624,300
26 Sept 2022	394.36	404.83	393.10	395.80	395.05	1,819,200
23 Sept 2022	394.90	395.46	386.37	393.97	393.23	1,680,700
22 Sept 2022	404.82	406.65	395.45	396.71	395.96	2,261,300
21 Sept 2022	422.14	427.92	408.50	408.68	407.91	1,485,800
20 Sept 2022	420.06	421.19	414.08	417.82	417.03	1,271,400
19 Sept 2022	415.28	424.22	415.05	423.69	422.89	1,270,000
16 Sept 2022	418.70	424.39	414.02	423.00	422.20	2,095,700
15 Sept 2022	433.24	436.93	419.66	422.12	421.32	1,468,000
14 Sept 2022	430.74	437.26	425.73	436.84	436.02	1,475,100
13 Sept 2022	434.26	439.69	428.02	429.31	428.50	1,697,600
12 Sept 2022	457.33	459.99	449.88	455.37	454.51	1,250,300
09 Sept 2022	441.37	452.60	441.32	450.03	449.18	1,292,200
08 Sept 2022	429.52	440.87	427.63	439.04	438.21	1,131,100
07 Sept 2022	421.29	438.72	419.01	435.29	434.47	1,421,900
06 Sept 2022	420.50	422.63	413.73	418.76	417.97	1,391,000
02 Sept 2022	432.74	433.98	418.00	420.06	419.27	1,299,800
01 Sept 2022	427.39	428.20	415.66	425.50	424.70	1,994,300
31 Aug 2022	439.09	441.28	429.86	431.78	430.97	1,294,300
30 Aug 2022	440.00	443.82	428.16	433.20	432.38	1,251,000
29 Aug 2022	438.25	446.39	436.17	436.80	435.98	1,796,600
26 Aug 2022	466.95	467.85	447.84	448.46	447.61	1,777,600
25 Aug 2022	464.80	466.69	457.69	465.85	464.97	1,701,800
24 Aug 2022	479.65	487.80	465.33	465.77	464.89	3,587,400
23 Aug 2022	451.97	453.04	444.38	449.56	448.71	2,339,700
22 Aug 2022	456.73	457.45	445.01	446.12	445.28	1,692,800
19 Aug 2022	469.43	470.76	459.77	463.95	463.08	1,509,600
18 Aug 2022	477.30	480.71	472.08	477.76	476.86	1,162,100
17 Aug 2022	478.31	483.84	474.88	478.30	477.40	1,422,600
16 Aug 2022	482.89	490.83	481.06	488.18	487.26	1,031,500
15 Aug 2022	485.20	490.23	483.70	489.23	488.31	830,800
12 Aug 2022	480.64	487.60	475.46	486.66	485.74	1,178,700
11 Aug 2022	486.36	489.27	475.52	478.77	477.87	1,259,600
10 Aug 2022	477.79	479.59	474.40	478.09	477.19	1,408,700
09 Aug 2022	460.77	466.08	458.61	462.07	461.20	1,067,900
08 Aug 2022	471.32	476.35	463.83	466.76	465.88	1,218,800
05 Aug 2022	456.48	470.65	455.22	468.99	468.11	933,800
04 Aug 2022	465.75	467.86	458.20	466.30	465.42	1,421,400
03 Aug 2022	451.47	466.88	450.21	465.75	464.87	1,565,400
02 Aug 2022	442.99	451.29	441.02	446.97	446.13	1,064,700
01 Aug 2022	448.79	456.53	444.45	448.46	447.61	1,696,800
29 July 2022	445.24	459.58	445.24	456.17	455.31	2,178,600
28 July 2022	434.91	450.15	431.03	448.59	447.74	1,754,000
27 July 2022	418.11	437.12	416.71	433.16	432.34	1,758,500
26 July 2022	423.86	424.49	409.41	414.22	413.44	1,540,000
25 July 2022	431.61	432.72	422.07	426.20	425.40	1,026,500
22 July 2022	436.69	446.00	429.17	434.74	433.92	1,590,300
21 July 2022	420.58	436.87	420.58	434.70	433.88	2,076,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6764-0.0012(-0.18%)

OIL71.57+0.11(+0.15%)

GOLD1,803.50+2.00(+0.11%)

BTC-AUD25,442.07+410.08(+1.64%)

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

Intuit Inc. (INTU)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6764
-0.0012(-0.18%)

OIL
71.57
+0.11(+0.15%)

GOLD
1,803.50
+2.00(+0.11%)

BTC-AUD
25,442.07
+410.08(+1.64%)