Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 428.72 | 432.00 | 422.42 | 429.57 | 429.57 | 1,659,700 |
| 23 Mar 2023 | 419.18 | 434.97 | 415.58 | 432.49 | 432.49 | 2,737,900 |
| 22 Mar 2023 | 420.73 | 428.24 | 414.01 | 414.21 | 414.21 | 1,558,500 |
| 21 Mar 2023 | 414.34 | 422.69 | 411.19 | 422.03 | 422.03 | 1,439,600 |
| 20 Mar 2023 | 412.16 | 413.78 | 405.76 | 411.84 | 411.84 | 1,520,000 |
| 17 Mar 2023 | 416.83 | 418.15 | 408.52 | 413.69 | 413.69 | 3,124,300 |
| 16 Mar 2023 | 405.39 | 420.28 | 401.21 | 418.15 | 418.15 | 1,965,700 |
| 15 Mar 2023 | 404.28 | 408.28 | 401.63 | 406.32 | 406.32 | 1,852,700 |
| 14 Mar 2023 | 400.63 | 409.14 | 398.95 | 408.30 | 408.30 | 2,236,600 |
| 13 Mar 2023 | 392.41 | 397.82 | 384.05 | 391.56 | 391.56 | 2,394,700 |
| 10 Mar 2023 | 403.43 | 404.63 | 388.82 | 392.61 | 392.61 | 2,855,200 |
| 09 Mar 2023 | 418.80 | 424.68 | 403.74 | 404.58 | 404.58 | 1,723,800 |
| 08 Mar 2023 | 408.16 | 418.18 | 408.00 | 416.67 | 416.67 | 1,448,800 |
| 07 Mar 2023 | 413.08 | 418.20 | 408.44 | 409.29 | 409.29 | 1,261,400 |
| 06 Mar 2023 | 408.58 | 419.71 | 406.72 | 412.71 | 412.71 | 1,459,200 |
| 03 Mar 2023 | 401.59 | 410.72 | 400.09 | 408.52 | 408.52 | 1,550,600 |
| 02 Mar 2023 | 398.86 | 402.89 | 393.87 | 400.37 | 400.37 | 1,516,400 |
| 01 Mar 2023 | 405.00 | 406.38 | 396.42 | 401.27 | 401.27 | 1,651,100 |
| 28 Feb 2023 | 410.00 | 413.08 | 405.37 | 407.18 | 407.18 | 2,218,800 |
| 27 Feb 2023 | 421.38 | 422.55 | 412.04 | 412.62 | 412.62 | 2,166,400 |
| 24 Feb 2023 | 404.99 | 429.99 | 404.11 | 419.81 | 419.81 | 4,044,700 |
| 23 Feb 2023 | 410.83 | 416.24 | 404.04 | 411.88 | 411.88 | 2,476,100 |
| 22 Feb 2023 | 400.53 | 408.09 | 397.79 | 406.38 | 406.38 | 1,688,000 |
| 21 Feb 2023 | 396.35 | 400.16 | 393.69 | 396.26 | 396.26 | 1,331,700 |
| 17 Feb 2023 | 406.41 | 406.51 | 396.87 | 404.38 | 404.38 | 1,626,100 |
| 16 Feb 2023 | 409.17 | 416.58 | 406.55 | 408.36 | 408.36 | 1,281,600 |
| 15 Feb 2023 | 418.29 | 423.19 | 414.44 | 421.24 | 421.24 | 865,200 |
| 14 Feb 2023 | 416.43 | 426.22 | 412.27 | 421.97 | 421.97 | 878,500 |
| 13 Feb 2023 | 415.98 | 419.22 | 413.91 | 418.09 | 418.09 | 1,028,900 |
| 10 Feb 2023 | 415.00 | 416.11 | 408.90 | 413.52 | 413.52 | 998,400 |
| 09 Feb 2023 | 430.64 | 431.99 | 418.29 | 419.74 | 419.74 | 1,098,500 |
| 08 Feb 2023 | 426.65 | 430.65 | 417.70 | 421.74 | 421.74 | 1,055,000 |
| 07 Feb 2023 | 412.74 | 429.88 | 409.02 | 427.67 | 427.67 | 1,400,700 |
| 06 Feb 2023 | 417.65 | 418.26 | 412.70 | 414.99 | 414.99 | 1,337,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
