Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
661.18+7.81 (+1.20%)
At close: 04:00PM EDT
661.91 +0.73 (+0.11%)
After hours: 07:41PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024655.25661.75654.72661.18661.18774,700
16 May 2024654.69658.29651.83653.37653.37957,200
15 May 2024643.90656.90642.00655.13655.131,082,800
14 May 2024624.71637.46623.16635.42635.42879,700
13 May 2024638.17638.17625.87627.19627.19916,200
10 May 2024628.60637.88628.01632.31632.31917,400
09 May 2024632.43633.88624.21626.86626.861,292,700
08 May 2024641.15641.43629.53632.43632.43889,800
07 May 2024635.09641.61631.31641.15641.15757,700
06 May 2024632.27635.00627.58634.64634.64802,900
03 May 2024623.78631.39622.15629.27629.271,109,500
02 May 2024617.06620.86607.29614.04614.041,103,500
01 May 2024625.13629.66610.04615.20615.201,199,100
30 Apr 2024637.01637.92625.23625.62625.621,309,700
29 Apr 2024637.33644.99634.38638.39638.39886,500
26 Apr 2024627.07640.13626.59636.55636.551,192,500
25 Apr 2024630.66632.82619.79626.39626.391,243,000
24 Apr 2024623.50642.11622.56635.49635.491,378,200
23 Apr 2024615.12632.83612.07630.88630.881,461,900
22 Apr 2024608.46614.07600.90609.77609.771,056,800
19 Apr 2024609.13611.19598.01605.17605.171,608,900
18 Apr 2024616.89616.89606.28608.38608.38790,900
17 Apr 2024615.39617.80611.84613.21613.211,117,400
16 Apr 2024613.65618.56610.92611.49611.491,264,800
15 Apr 2024629.28630.00610.49612.12612.121,065,800
12 Apr 2024618.49626.23616.09621.11621.111,454,600
11 Apr 2024630.93633.71623.83627.71627.711,612,700
10 Apr 2024630.74635.28626.55628.36628.36962,100
09 Apr 2024650.00650.42636.32644.09644.09847,900
09 Apr 20240.9 Dividend
08 Apr 2024639.17647.39637.08645.28644.381,016,600
05 Apr 2024623.50637.25621.55635.74634.851,619,800
04 Apr 2024633.78637.06620.33621.28620.411,293,300
03 Apr 2024626.59632.86621.45623.00622.131,566,500
02 Apr 2024630.44630.44622.29626.59625.722,119,200
01 Apr 2024653.13654.40635.88639.84638.95697,000
28 Mar 2024650.91655.00647.73650.00649.091,163,200
27 Mar 2024645.82649.97640.49648.74647.841,119,700
26 Mar 2024642.16644.11638.96640.05639.161,002,100
25 Mar 2024637.58641.97631.92639.09638.201,020,900
22 Mar 2024649.48650.59639.42643.74642.84838,000
21 Mar 2024643.51659.12640.50651.29650.381,347,500
20 Mar 2024635.19642.18633.31639.65638.761,335,500
19 Mar 2024631.50635.34625.59634.55633.661,675,700
18 Mar 2024630.19636.75628.96630.39629.511,811,000
15 Mar 2024645.49649.00621.04625.52624.653,145,400
14 Mar 2024660.00660.00645.56650.04649.131,129,100
13 Mar 2024660.00661.55653.68655.07654.16954,900
12 Mar 2024655.73666.46647.63662.64661.721,097,300
11 Mar 2024649.15653.16638.61650.87649.961,045,700
08 Mar 2024644.15657.20641.88651.73650.821,054,100
07 Mar 2024656.00657.00646.56649.34648.43903,200
06 Mar 2024645.77650.98640.30650.28649.371,070,900
05 Mar 2024664.66665.52631.60639.73638.841,382,000
04 Mar 2024664.34671.01660.60668.41667.48896,700
01 Mar 2024659.05667.11656.22666.52665.591,002,800
29 Feb 2024661.52667.57660.00662.89661.971,934,100
28 Feb 2024661.90665.73656.26659.16658.241,059,700
27 Feb 2024665.00670.73661.33669.36668.431,059,200
26 Feb 2024659.04668.29651.46663.84662.911,579,400
23 Feb 2024652.76668.24646.15659.81658.891,740,400
22 Feb 2024650.08659.38649.52657.92657.001,975,600
21 Feb 2024640.50643.84630.52638.27637.381,146,200
20 Feb 2024650.71655.44641.05645.91645.011,470,600
16 Feb 2024662.96663.00651.12655.74654.831,336,800
15 Feb 2024662.66664.83657.00664.28663.351,438,000
14 Feb 2024642.99657.65642.99657.13656.211,285,400
13 Feb 2024634.53646.40628.70638.29637.401,785,100
12 Feb 2024655.72659.72651.89656.99656.071,279,100
09 Feb 2024657.53662.83654.69658.16657.241,005,100
08 Feb 2024646.43654.24643.17653.07652.161,005,700
07 Feb 2024640.54649.31636.98643.17642.27970,400
06 Feb 2024644.59645.85630.95635.30634.41908,600
05 Feb 2024638.68641.86629.28640.60639.711,007,900
02 Feb 2024628.22642.53628.22639.58638.691,287,300
01 Feb 2024631.52634.88623.20632.86631.981,034,100
31 Jan 2024641.83642.53626.21631.33630.451,208,500
30 Jan 2024647.89652.14646.13647.72646.821,114,600
29 Jan 2024643.00654.02642.09652.88651.97869,200
26 Jan 2024642.80646.20639.71641.36640.47770,900
25 Jan 2024649.47649.47637.07641.49640.601,043,400
24 Jan 2024641.75644.73634.80636.18635.291,017,300
23 Jan 2024630.59636.69624.14635.82634.93853,500
22 Jan 2024626.55632.44626.00630.61629.73954,400
19 Jan 2024614.88624.15610.97622.18621.311,332,100
18 Jan 2024603.40612.12601.80611.36610.511,147,700
17 Jan 2024600.56601.84593.29599.84599.001,540,000
16 Jan 2024607.75612.96601.22603.83602.991,433,100
12 Jan 2024612.00613.99606.08611.80610.95802,400
11 Jan 2024611.17615.67600.51608.71607.861,315,200
10 Jan 2024603.12613.36603.02608.70607.851,292,400
09 Jan 2024591.15606.74590.14605.18604.341,271,100
09 Jan 20240.9 Dividend
08 Jan 2024593.10600.55591.92598.38596.651,689,700
05 Jan 2024586.82592.17586.15589.02587.31838,900
04 Jan 2024590.61594.51585.81586.82585.12956,700
03 Jan 2024597.56598.38589.41591.14589.431,439,400
02 Jan 2024622.25623.06599.63603.76602.011,666,700
29 Dec 2023628.02630.83622.46625.03623.22724,300
28 Dec 2023630.74631.07627.18628.02626.20680,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...