Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

508.57

+4.20

(+0.83%)

At close: 04:00PM EDT

505.65

-2.92

(-0.57%)

Pre-market:

08:19AM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	504.00	512.14	500.66	508.57	508.57	1,233,800
21 Sept 2023	519.58	521.37	503.36	504.37	504.37	1,729,200
20 Sept 2023	531.10	531.42	523.41	523.59	523.59	945,300
19 Sept 2023	530.13	530.84	526.13	529.19	529.19	1,026,400
18 Sept 2023	536.32	538.43	533.75	535.01	535.01	886,900
15 Sept 2023	548.14	548.15	537.01	538.08	538.08	2,445,500
14 Sept 2023	545.12	549.52	537.96	547.60	547.60	973,400
13 Sept 2023	544.24	545.65	538.86	541.95	541.95	1,136,200
12 Sept 2023	543.00	547.72	540.01	546.00	546.00	1,312,600
11 Sept 2023	551.21	553.69	547.98	549.30	549.30	1,242,500
08 Sept 2023	552.31	558.64	549.77	550.56	550.56	1,245,000
07 Sept 2023	549.82	557.46	547.92	553.61	553.61	1,209,700
06 Sept 2023	549.42	553.62	545.61	550.95	550.95	1,237,000
05 Sept 2023	548.64	555.00	545.54	550.58	550.58	1,372,200
01 Sept 2023	545.33	549.85	540.46	549.60	549.60	1,336,500
31 Aug 2023	540.58	545.00	534.59	541.81	541.81	1,776,200
30 Aug 2023	537.70	543.00	536.28	540.58	540.58	1,688,000
29 Aug 2023	517.85	537.47	516.63	536.49	536.49	1,570,200
28 Aug 2023	519.05	522.67	513.83	518.87	518.87	1,307,800
25 Aug 2023	494.24	521.82	494.24	519.05	519.05	2,457,300
24 Aug 2023	504.42	508.55	496.45	498.50	498.50	2,217,600
23 Aug 2023	489.27	503.12	489.27	500.86	500.86	1,458,600
22 Aug 2023	490.18	494.43	485.96	487.90	487.90	898,700
21 Aug 2023	487.77	490.00	481.88	488.26	488.26	1,206,100
18 Aug 2023	479.91	488.77	477.76	485.96	485.96	954,400
17 Aug 2023	495.85	496.81	485.15	486.45	486.45	1,098,600
16 Aug 2023	497.11	504.09	495.49	495.65	495.65	1,056,300
15 Aug 2023	502.35	506.16	495.79	497.18	497.18	1,136,700
14 Aug 2023	497.55	506.70	495.25	505.80	505.80	1,453,200
11 Aug 2023	497.81	503.80	496.24	497.77	497.77	1,005,500
10 Aug 2023	504.00	510.75	498.34	501.47	501.47	1,012,700
09 Aug 2023	501.28	503.15	494.09	496.70	496.70	1,081,600
08 Aug 2023	499.79	501.45	491.13	500.81	500.81	987,100
07 Aug 2023	500.35	505.93	499.83	505.26	505.26	784,200
04 Aug 2023	503.23	508.87	496.27	496.98	496.98	1,179,000
03 Aug 2023	495.34	500.32	490.96	496.98	496.98	911,200
02 Aug 2023	501.77	503.33	492.82	498.05	498.05	1,170,300
01 Aug 2023	510.56	510.56	502.83	508.50	508.50	1,495,700
31 July 2023	511.55	514.14	508.56	511.70	511.70	1,531,100
28 July 2023	501.49	513.22	501.49	511.84	511.84	1,867,100
27 July 2023	504.13	505.80	494.79	496.53	496.53	1,620,300
26 July 2023	492.70	498.77	491.90	496.86	496.86	1,760,900
25 July 2023	488.79	499.84	488.79	496.47	496.47	1,122,700
24 July 2023	496.59	498.57	485.92	488.50	488.50	1,251,600
21 July 2023	496.86	501.94	491.93	492.52	492.52	4,574,000
20 July 2023	498.13	503.39	490.93	491.78	491.78	1,277,000
19 July 2023	503.87	508.09	498.25	500.56	500.56	2,003,800
18 July 2023	490.80	497.69	488.50	495.43	495.43	1,242,700
17 July 2023	481.95	492.74	480.48	490.82	490.82	1,330,500
14 July 2023	479.00	486.48	478.43	483.99	483.99	1,158,100
13 July 2023	480.15	483.61	478.65	481.35	481.35	1,477,600
12 July 2023	472.26	478.43	469.23	476.84	476.84	1,681,500
11 July 2023	465.65	466.88	455.56	463.70	463.70	1,176,500
10 July 2023	447.49	466.59	447.01	464.33	464.33	2,217,700
07 July 2023	450.73	457.42	447.83	448.19	448.19	847,200
07 July 2023	0.78 Dividend
06 July 2023	450.40	453.86	444.19	451.50	450.72	1,156,700
05 July 2023	448.00	458.27	447.01	457.84	457.05	1,360,700
03 July 2023	452.74	454.98	449.00	451.57	450.79	1,454,500
30 June 2023	456.78	461.98	454.16	458.19	457.40	1,967,100
29 June 2023	460.74	460.95	453.38	455.82	455.03	1,133,100
28 June 2023	459.16	459.91	452.51	459.63	458.84	1,495,400
27 June 2023	455.89	460.81	453.30	459.03	458.24	1,253,800
26 June 2023	451.66	462.42	451.66	453.30	452.52	1,418,200
23 June 2023	443.86	457.09	442.74	452.69	451.91	1,489,900
22 June 2023	448.75	451.76	445.65	450.84	450.06	1,034,800
21 June 2023	454.70	455.52	449.29	450.53	449.75	1,106,500
20 June 2023	454.31	461.00	451.12	455.13	454.34	1,395,000
16 June 2023	461.27	461.69	450.19	455.03	454.24	2,619,600
15 June 2023	442.19	459.16	441.04	456.31	455.52	1,658,300
14 June 2023	447.97	453.37	440.46	446.22	445.45	1,709,100
13 June 2023	451.65	451.99	442.00	447.55	446.78	1,324,400
12 June 2023	435.30	446.94	434.58	446.12	445.35	1,937,200
09 June 2023	422.81	432.05	420.25	431.55	430.80	1,696,600
08 June 2023	421.38	427.50	419.30	423.36	422.63	1,612,300
07 June 2023	448.12	452.93	421.44	422.36	421.63	2,429,900
06 June 2023	446.62	458.12	446.07	448.49	447.72	1,839,600
05 June 2023	430.45	444.78	429.97	442.84	442.07	2,201,400
02 June 2023	423.25	432.61	423.25	430.49	429.75	1,702,000
01 June 2023	417.59	426.00	416.26	422.12	421.39	1,910,500
31 May 2023	400.79	420.25	400.22	419.12	418.40	6,180,600
30 May 2023	424.37	427.37	405.61	406.09	405.39	3,400,700
26 May 2023	413.76	428.00	413.11	418.43	417.71	3,287,100
25 May 2023	418.50	421.00	407.54	413.10	412.39	4,119,800
24 May 2023	421.00	425.73	413.36	415.92	415.20	6,664,400
23 May 2023	455.58	460.75	449.80	449.80	449.02	2,658,600
22 May 2023	449.61	455.40	445.48	454.11	453.33	1,948,500
19 May 2023	449.52	450.27	444.82	446.03	445.26	1,234,400
18 May 2023	433.56	448.71	432.32	447.66	446.89	1,770,900
17 May 2023	423.32	432.85	420.15	431.86	431.11	1,280,900
16 May 2023	422.15	430.08	419.08	421.41	420.68	1,574,100
15 May 2023	413.00	427.27	410.47	426.21	425.47	2,088,000
12 May 2023	426.39	430.01	424.39	427.62	426.88	1,224,200
11 May 2023	432.33	432.96	423.65	424.89	424.16	1,573,300
10 May 2023	432.98	436.31	426.93	431.52	430.77	1,425,100
09 May 2023	424.44	430.52	422.81	427.68	426.94	783,700
08 May 2023	422.43	427.77	416.57	426.89	426.15	1,359,600
05 May 2023	427.88	439.25	425.18	425.95	425.21	1,800,100
04 May 2023	432.64	432.75	421.31	422.45	421.72	1,283,800
03 May 2023	440.20	440.96	428.20	429.65	428.91	1,274,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6426-0.0017(-0.27%)

ASX 2007,076.50+7.70(+0.11%)

OIL90.06+0.03(+0.03%)

GOLD1,943.50-2.10(-0.11%)

Bitcoin AUD40,597.12-800.82(-1.93%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Intuit Inc. (INTU)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6426
-0.0017(-0.27%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
90.06
+0.03(+0.03%)

GOLD
1,943.50
-2.10(-0.11%)

Bitcoin AUD
40,597.12
-800.82(-1.93%)