Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.55-16.07 (-2.95%)
At close: 04:00PM EST
534.00 +5.45 (+1.03%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022546.99552.76527.82528.55528.552,574,300
20 Jan 2022552.10566.48543.77544.62544.621,924,000
19 Jan 2022542.11558.57540.81545.35545.351,904,500
18 Jan 2022539.32548.90536.11537.82537.821,888,100
14 Jan 2022551.33557.34543.40550.79550.791,722,600
13 Jan 2022580.89582.53551.70552.92552.921,633,400
12 Jan 2022584.81589.57575.80577.26577.261,433,700
11 Jan 2022566.20579.61558.52578.72578.721,696,500
10 Jan 2022553.52570.89543.86570.19570.192,956,700
07 Jan 2022586.44588.99563.77567.56567.562,275,200
07 Jan 20220.68 Dividend
06 Jan 2022586.80595.85580.21586.39585.711,789,000
05 Jan 2022609.43614.69593.17593.70593.012,295,800
04 Jan 2022631.47631.47606.13618.32617.601,998,900
03 Jan 2022640.03645.61621.28631.47630.741,360,600
31 Dec 2021644.33647.35638.72643.22642.47821,500
30 Dec 2021648.04650.70642.45643.36642.61776,400
29 Dec 2021649.09650.77642.08648.03647.28651,300
28 Dec 2021657.86658.84647.40649.78649.03955,700
27 Dec 2021639.09653.65638.00652.77652.011,068,700
23 Dec 2021631.66638.81630.75635.71634.97759,800
22 Dec 2021620.96632.42616.72631.66630.931,014,600
21 Dec 2021610.54623.10601.05621.07620.351,875,800
20 Dec 2021609.10614.33599.27604.63603.932,236,700
17 Dec 2021621.40631.74612.19620.27619.554,330,300
16 Dec 2021649.00649.99624.81633.96633.221,954,700
15 Dec 2021645.21648.74625.25647.49646.742,555,000
14 Dec 2021655.64657.04626.85639.48638.741,865,900
13 Dec 2021678.00684.07668.40668.74667.961,430,800
10 Dec 2021670.31678.23666.89677.95677.161,276,500
09 Dec 2021674.03680.25662.71665.51664.741,180,200
08 Dec 2021673.17676.20666.78673.06672.281,332,800
07 Dec 2021654.22674.45653.96673.30672.521,615,300
06 Dec 2021649.99652.06639.53645.34644.591,687,000
03 Dec 2021671.43673.45634.98647.96647.212,277,100
02 Dec 2021660.20677.81660.20672.12671.341,961,900
01 Dec 2021667.90674.95657.60663.89663.125,184,800
30 Nov 2021668.95681.57652.00652.30651.544,186,000
29 Nov 2021674.33697.27674.33694.66693.852,009,300
26 Nov 2021684.00691.05663.71666.91666.141,279,300
24 Nov 2021661.50684.65659.68684.00683.211,715,100
23 Nov 2021652.75672.14648.80670.63669.852,112,500
22 Nov 2021691.96693.51660.81661.63660.862,177,000
19 Nov 2021715.87716.86681.46692.34691.543,615,700
18 Nov 2021636.52636.72626.43628.94628.211,319,900
17 Nov 2021643.58644.55629.84635.06634.321,321,900
16 Nov 2021626.16646.48625.95645.76645.011,331,700
15 Nov 2021628.19632.95622.55626.14625.411,402,500
12 Nov 2021610.93628.38610.93626.99626.261,182,600
11 Nov 2021607.25610.60605.91606.87606.17684,300
10 Nov 2021611.39617.99603.56603.98603.281,197,300
09 Nov 2021615.95618.13611.22612.78612.071,205,100
08 Nov 2021619.01619.49608.21615.25614.541,222,800
05 Nov 2021628.19629.31612.79614.99614.281,428,200
04 Nov 2021621.28631.56620.31625.68624.951,267,100
03 Nov 2021619.91625.66609.26622.87622.151,093,900
02 Nov 2021612.09625.66610.50618.39617.671,024,500
01 Nov 2021628.53629.98607.31608.81608.101,246,300
29 Oct 2021613.36626.60610.88625.99625.261,038,200
28 Oct 2021613.15620.41605.82615.41614.701,066,600
27 Oct 2021609.22617.32606.90613.13612.421,457,700
26 Oct 2021605.58613.36602.46608.61607.901,418,600
25 Oct 2021590.80604.23589.75602.56601.861,104,600
22 Oct 2021580.90591.63580.00590.80590.11991,800
21 Oct 2021570.00578.93565.30578.35577.68729,600
20 Oct 2021574.34575.68568.91570.53569.87836,200
19 Oct 2021568.15573.13563.96572.80572.14978,000
18 Oct 2021552.76564.81548.27564.56563.911,321,800
15 Oct 2021545.00553.28543.27552.16551.521,602,700
14 Oct 2021543.35549.92542.00543.78543.151,068,300
13 Oct 2021534.25539.64532.25534.94534.32866,500
12 Oct 2021527.02533.40524.14527.05526.44873,000
11 Oct 2021528.75533.46525.04525.41524.801,025,300
08 Oct 2021539.06541.39529.44531.12530.50937,000
07 Oct 2021538.17544.75537.08537.73537.11955,600
07 Oct 20210.68 Dividend
06 Oct 2021526.42537.93526.01534.61533.31977,600
05 Oct 2021529.06536.93526.40533.35532.05958,300
04 Oct 2021539.69541.53519.00525.35524.071,456,000
01 Oct 2021541.24546.05533.28543.97542.651,439,900
30 Sept 2021549.39554.49539.21539.51538.201,540,800
29 Sept 2021548.88553.15545.04546.93545.60994,800
28 Sept 2021560.44562.78544.48545.01543.691,647,600
27 Sept 2021572.85573.83561.30567.01565.631,279,100
24 Sept 2021573.39579.17570.34577.92576.521,168,700
23 Sept 2021566.18578.31565.08577.37575.971,235,100
22 Sept 2021560.60565.00553.64562.80561.43911,100
21 Sept 2021559.74559.87553.51555.25553.90758,100
20 Sept 2021553.01560.21547.51554.40553.051,300,000
17 Sept 2021572.84572.84560.67561.85560.481,860,900
16 Sept 2021570.91574.72567.94572.88571.49999,900
15 Sept 2021570.00572.37564.60572.11570.721,025,700
14 Sept 2021565.95571.20563.02568.27566.891,182,800
13 Sept 2021570.19571.47551.26557.42556.071,192,700
10 Sept 2021571.41573.00567.04567.38566.001,088,400
09 Sept 2021568.53572.86566.59567.75566.37775,300
08 Sept 2021559.50568.48558.17567.59566.21918,200
07 Sept 2021563.75563.75555.51560.47559.11881,900
03 Sept 2021559.50566.74558.04563.25561.88762,600
02 Sept 2021563.70565.29555.64559.79558.431,086,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...