Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023504.00512.14500.66508.57508.571,233,800
21 Sept 2023519.58521.37503.36504.37504.371,729,200
20 Sept 2023531.10531.42523.41523.59523.59945,300
19 Sept 2023530.13530.84526.13529.19529.191,026,400
18 Sept 2023536.32538.43533.75535.01535.01886,900
15 Sept 2023548.14548.15537.01538.08538.082,445,500
14 Sept 2023545.12549.52537.96547.60547.60973,400
13 Sept 2023544.24545.65538.86541.95541.951,136,200
12 Sept 2023543.00547.72540.01546.00546.001,312,600
11 Sept 2023551.21553.69547.98549.30549.301,242,500
08 Sept 2023552.31558.64549.77550.56550.561,245,000
07 Sept 2023549.82557.46547.92553.61553.611,209,700
06 Sept 2023549.42553.62545.61550.95550.951,237,000
05 Sept 2023548.64555.00545.54550.58550.581,372,200
01 Sept 2023545.33549.85540.46549.60549.601,336,500
31 Aug 2023540.58545.00534.59541.81541.811,776,200
30 Aug 2023537.70543.00536.28540.58540.581,688,000
29 Aug 2023517.85537.47516.63536.49536.491,570,200
28 Aug 2023519.05522.67513.83518.87518.871,307,800
25 Aug 2023494.24521.82494.24519.05519.052,457,300
24 Aug 2023504.42508.55496.45498.50498.502,217,600
23 Aug 2023489.27503.12489.27500.86500.861,458,600
22 Aug 2023490.18494.43485.96487.90487.90898,700
21 Aug 2023487.77490.00481.88488.26488.261,206,100
18 Aug 2023479.91488.77477.76485.96485.96954,400
17 Aug 2023495.85496.81485.15486.45486.451,098,600
16 Aug 2023497.11504.09495.49495.65495.651,056,300
15 Aug 2023502.35506.16495.79497.18497.181,136,700
14 Aug 2023497.55506.70495.25505.80505.801,453,200
11 Aug 2023497.81503.80496.24497.77497.771,005,500
10 Aug 2023504.00510.75498.34501.47501.471,012,700
09 Aug 2023501.28503.15494.09496.70496.701,081,600
08 Aug 2023499.79501.45491.13500.81500.81987,100
07 Aug 2023500.35505.93499.83505.26505.26784,200
04 Aug 2023503.23508.87496.27496.98496.981,179,000
03 Aug 2023495.34500.32490.96496.98496.98911,200
02 Aug 2023501.77503.33492.82498.05498.051,170,300
01 Aug 2023510.56510.56502.83508.50508.501,495,700
31 July 2023511.55514.14508.56511.70511.701,531,100
28 July 2023501.49513.22501.49511.84511.841,867,100
27 July 2023504.13505.80494.79496.53496.531,620,300
26 July 2023492.70498.77491.90496.86496.861,760,900
25 July 2023488.79499.84488.79496.47496.471,122,700
24 July 2023496.59498.57485.92488.50488.501,251,600
21 July 2023496.86501.94491.93492.52492.524,574,000
20 July 2023498.13503.39490.93491.78491.781,277,000
19 July 2023503.87508.09498.25500.56500.562,003,800
18 July 2023490.80497.69488.50495.43495.431,242,700
17 July 2023481.95492.74480.48490.82490.821,330,500
14 July 2023479.00486.48478.43483.99483.991,158,100
13 July 2023480.15483.61478.65481.35481.351,477,600
12 July 2023472.26478.43469.23476.84476.841,681,500
11 July 2023465.65466.88455.56463.70463.701,176,500
10 July 2023447.49466.59447.01464.33464.332,217,700
07 July 2023450.73457.42447.83448.19448.19847,200
07 July 20230.78 Dividend
06 July 2023450.40453.86444.19451.50450.721,156,700
05 July 2023448.00458.27447.01457.84457.051,360,700
03 July 2023452.74454.98449.00451.57450.791,454,500
30 June 2023456.78461.98454.16458.19457.401,967,100
29 June 2023460.74460.95453.38455.82455.031,133,100
28 June 2023459.16459.91452.51459.63458.841,495,400
27 June 2023455.89460.81453.30459.03458.241,253,800
26 June 2023451.66462.42451.66453.30452.521,418,200
23 June 2023443.86457.09442.74452.69451.911,489,900
22 June 2023448.75451.76445.65450.84450.061,034,800
21 June 2023454.70455.52449.29450.53449.751,106,500
20 June 2023454.31461.00451.12455.13454.341,395,000
16 June 2023461.27461.69450.19455.03454.242,619,600
15 June 2023442.19459.16441.04456.31455.521,658,300
14 June 2023447.97453.37440.46446.22445.451,709,100
13 June 2023451.65451.99442.00447.55446.781,324,400
12 June 2023435.30446.94434.58446.12445.351,937,200
09 June 2023422.81432.05420.25431.55430.801,696,600
08 June 2023421.38427.50419.30423.36422.631,612,300
07 June 2023448.12452.93421.44422.36421.632,429,900
06 June 2023446.62458.12446.07448.49447.721,839,600
05 June 2023430.45444.78429.97442.84442.072,201,400
02 June 2023423.25432.61423.25430.49429.751,702,000
01 June 2023417.59426.00416.26422.12421.391,910,500
31 May 2023400.79420.25400.22419.12418.406,180,600
30 May 2023424.37427.37405.61406.09405.393,400,700
26 May 2023413.76428.00413.11418.43417.713,287,100
25 May 2023418.50421.00407.54413.10412.394,119,800
24 May 2023421.00425.73413.36415.92415.206,664,400
23 May 2023455.58460.75449.80449.80449.022,658,600
22 May 2023449.61455.40445.48454.11453.331,948,500
19 May 2023449.52450.27444.82446.03445.261,234,400
18 May 2023433.56448.71432.32447.66446.891,770,900
17 May 2023423.32432.85420.15431.86431.111,280,900
16 May 2023422.15430.08419.08421.41420.681,574,100
15 May 2023413.00427.27410.47426.21425.472,088,000
12 May 2023426.39430.01424.39427.62426.881,224,200
11 May 2023432.33432.96423.65424.89424.161,573,300
10 May 2023432.98436.31426.93431.52430.771,425,100
09 May 2023424.44430.52422.81427.68426.94783,700
08 May 2023422.43427.77416.57426.89426.151,359,600
05 May 2023427.88439.25425.18425.95425.211,800,100
04 May 2023432.64432.75421.31422.45421.721,283,800
03 May 2023440.20440.96428.20429.65428.911,274,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...