Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022391.60406.72389.46405.36405.361,525,700
07 Dec 2022388.06394.19385.39388.65388.65968,600
06 Dec 2022395.45395.49385.16389.78389.781,209,800
05 Dec 2022401.16404.20393.18395.14395.141,499,000
02 Dec 2022401.87409.17400.16407.92407.921,876,000
01 Dec 2022407.89418.22405.00416.07416.071,943,100
30 Nov 2022375.49411.49374.00407.59407.594,902,300
29 Nov 2022381.63385.34377.43379.71379.711,716,300
28 Nov 2022394.38398.70383.48385.64385.641,690,700
25 Nov 2022394.85395.83391.48392.47392.47861,800
23 Nov 2022390.42400.10390.06395.85395.851,488,700
22 Nov 2022379.99394.00375.00392.23392.232,298,700
21 Nov 2022376.57380.40372.16375.00375.001,429,400
18 Nov 2022388.47389.43369.94380.07380.072,046,100
17 Nov 2022384.60388.49378.02381.88381.882,049,800
16 Nov 2022407.02407.10390.83393.66393.661,260,100
15 Nov 2022414.50416.48401.78407.02407.022,076,400
14 Nov 2022400.05403.57391.04397.66397.661,801,700
11 Nov 2022402.26411.94398.64408.04408.041,720,200
10 Nov 2022397.35403.75388.00403.24403.243,088,200
09 Nov 2022376.97379.65368.13368.55368.551,446,900
08 Nov 2022372.45391.10370.13382.57382.572,668,500
07 Nov 2022363.56370.50357.48370.11370.111,650,000
04 Nov 2022371.66371.66352.63361.19361.193,187,600
03 Nov 2022375.84382.62364.33364.99364.993,252,100
02 Nov 2022402.52408.99384.82385.03385.032,702,400
01 Nov 2022433.48434.14387.06394.77394.774,241,900
31 Oct 2022427.56430.80423.81427.50427.501,038,500
28 Oct 2022422.00432.81416.62431.79431.791,169,600
27 Oct 2022430.23431.67420.13422.00422.00998,300
26 Oct 2022425.61437.13420.09424.39424.391,355,200
25 Oct 2022420.83433.79420.34432.08432.081,292,000
24 Oct 2022420.00421.07405.15417.76417.761,411,900
21 Oct 2022404.02418.61395.82417.18417.181,488,900
20 Oct 2022403.22408.61397.97401.15401.151,399,100
19 Oct 2022408.82412.21399.78402.07402.071,291,800
18 Oct 2022415.85420.00401.51408.65408.651,704,500
17 Oct 2022393.23405.14391.79403.74403.742,311,500
14 Oct 2022402.36403.08379.57380.11380.111,804,400
13 Oct 2022373.12398.99371.01395.78395.781,731,500
12 Oct 2022386.48399.79383.10388.06388.062,210,700
11 Oct 2022384.32389.45374.53383.48383.481,786,800
10 Oct 2022393.00394.91379.71387.64387.641,305,300
07 Oct 2022402.16403.72391.39392.96392.961,414,300
06 Oct 2022412.37417.30407.22411.32411.321,282,700
06 Oct 20220.78 Dividend
05 Oct 2022405.30417.44400.79413.58412.801,200,800
04 Oct 2022406.44414.72405.18412.01411.231,788,900
03 Oct 2022389.32399.53388.00396.80396.051,819,000
30 Sept 2022395.27403.00387.01387.32386.592,001,500
29 Sept 2022401.14404.79394.12396.81396.061,999,000
28 Sept 2022404.06412.00398.81409.29408.521,710,600
27 Sept 2022399.70407.29395.23400.77400.011,624,300
26 Sept 2022394.36404.83393.10395.80395.051,819,200
23 Sept 2022394.90395.46386.37393.97393.231,680,700
22 Sept 2022404.82406.65395.45396.71395.962,261,300
21 Sept 2022422.14427.92408.50408.68407.911,485,800
20 Sept 2022420.06421.19414.08417.82417.031,271,400
19 Sept 2022415.28424.22415.05423.69422.891,270,000
16 Sept 2022418.70424.39414.02423.00422.202,095,700
15 Sept 2022433.24436.93419.66422.12421.321,468,000
14 Sept 2022430.74437.26425.73436.84436.021,475,100
13 Sept 2022434.26439.69428.02429.31428.501,697,600
12 Sept 2022457.33459.99449.88455.37454.511,250,300
09 Sept 2022441.37452.60441.32450.03449.181,292,200
08 Sept 2022429.52440.87427.63439.04438.211,131,100
07 Sept 2022421.29438.72419.01435.29434.471,421,900
06 Sept 2022420.50422.63413.73418.76417.971,391,000
02 Sept 2022432.74433.98418.00420.06419.271,299,800
01 Sept 2022427.39428.20415.66425.50424.701,994,300
31 Aug 2022439.09441.28429.86431.78430.971,294,300
30 Aug 2022440.00443.82428.16433.20432.381,251,000
29 Aug 2022438.25446.39436.17436.80435.981,796,600
26 Aug 2022466.95467.85447.84448.46447.611,777,600
25 Aug 2022464.80466.69457.69465.85464.971,701,800
24 Aug 2022479.65487.80465.33465.77464.893,587,400
23 Aug 2022451.97453.04444.38449.56448.712,339,700
22 Aug 2022456.73457.45445.01446.12445.281,692,800
19 Aug 2022469.43470.76459.77463.95463.081,509,600
18 Aug 2022477.30480.71472.08477.76476.861,162,100
17 Aug 2022478.31483.84474.88478.30477.401,422,600
16 Aug 2022482.89490.83481.06488.18487.261,031,500
15 Aug 2022485.20490.23483.70489.23488.31830,800
12 Aug 2022480.64487.60475.46486.66485.741,178,700
11 Aug 2022486.36489.27475.52478.77477.871,259,600
10 Aug 2022477.79479.59474.40478.09477.191,408,700
09 Aug 2022460.77466.08458.61462.07461.201,067,900
08 Aug 2022471.32476.35463.83466.76465.881,218,800
05 Aug 2022456.48470.65455.22468.99468.11933,800
04 Aug 2022465.75467.86458.20466.30465.421,421,400
03 Aug 2022451.47466.88450.21465.75464.871,565,400
02 Aug 2022442.99451.29441.02446.97446.131,064,700
01 Aug 2022448.79456.53444.45448.46447.611,696,800
29 July 2022445.24459.58445.24456.17455.312,178,600
28 July 2022434.91450.15431.03448.59447.741,754,000
27 July 2022418.11437.12416.71433.16432.341,758,500
26 July 2022423.86424.49409.41414.22413.441,540,000
25 July 2022431.61432.72422.07426.20425.401,026,500
22 July 2022436.69446.00429.17434.74433.921,590,300
21 July 2022420.58436.87420.58434.70433.882,076,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...