Home

Intuit (INTU)

564.03
-34.50 (-5.76%)
NASDAQ · Last Trade: Apr 6th, 3:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intuit (INTU)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025588.10594.21560.99564.033,335,232564.03
4/03/2025604.00616.42598.20598.532,833,748598.53
4/02/2025605.06625.00604.96620.911,604,323620.91
4/01/2025610.87617.12606.15613.781,826,549613.78
3/31/2025600.34618.00593.73613.993,071,573613.99
3/28/2025611.57613.78595.55598.921,574,985598.92
3/27/2025615.49620.61612.31615.301,206,166615.30
3/26/2025618.78620.27613.07614.861,715,719614.86
3/25/2025611.52620.93605.22618.721,126,604618.72
3/24/2025610.00614.28605.28613.091,709,637613.09
3/21/2025592.99605.25590.02604.042,391,434604.04
3/20/2025599.11605.58596.09600.421,088,541600.42
3/19/2025605.78609.03597.50603.111,247,805603.11
3/18/2025598.90601.56591.80599.031,230,352599.03
3/17/2025595.42605.33591.92602.111,559,069602.11
3/14/2025589.22601.54586.83598.802,063,206598.80
3/13/2025586.08586.18563.72581.312,269,234581.31
3/12/2025589.01597.27585.59591.141,874,648591.14
3/11/2025579.78595.11577.38586.711,909,422586.71
3/10/2025603.89606.35575.44579.782,375,538579.78
3/07/2025605.86614.63594.53609.611,689,793609.61
3/06/2025613.02619.85602.12606.371,680,851606.37
3/05/2025608.92618.40601.21617.511,614,914617.51
3/04/2025604.28608.90587.28598.072,308,217598.07
3/03/2025617.86620.81599.40601.091,597,448601.09
2/28/2025600.92614.85598.37613.842,444,619613.84
2/27/2025625.00627.99599.63600.422,450,418600.42
2/26/2025635.50638.99615.44625.514,673,479625.51
2/25/2025567.31571.42553.24555.633,010,470555.63
2/24/2025565.96572.75563.30567.242,039,530567.24
2/21/2025580.55582.15561.25565.472,006,640565.47
2/20/2025583.02586.10573.39579.082,703,293579.08
2/19/2025578.74582.88575.59582.192,105,038582.19
2/18/2025589.86590.04576.06579.942,053,899579.94
2/14/2025584.69591.39580.09587.381,349,110587.38
2/13/2025580.56592.00579.00583.901,609,941583.90
2/12/2025578.07580.97568.71576.541,737,827576.54
2/11/2025581.09591.98581.09585.881,856,779585.88
2/10/2025575.00588.80575.00586.841,571,324586.84
2/07/2025590.59596.18577.22578.851,430,968578.85
2/06/2025588.26595.15585.80590.201,533,885590.20
2/05/2025593.42593.59580.10588.262,134,367588.26
2/04/2025596.34608.48590.12591.721,736,911591.72
2/03/2025600.40601.83585.01600.762,241,682600.76
1/31/2025604.88610.90599.86601.511,640,289601.51
1/30/2025595.34605.66593.70604.601,219,718604.60
1/29/2025599.65603.54590.19592.991,456,835592.99
1/28/2025608.62613.71600.19600.661,675,036600.66
1/27/2025586.96614.39586.00606.621,985,482606.62
1/24/2025601.99602.53595.44597.951,901,377597.95
1/23/2025608.80608.80597.49598.302,240,706598.30
1/22/2025609.68617.54609.68611.681,213,753611.68
1/21/2025605.99611.06602.68609.411,665,862609.41
1/17/2025615.87615.87596.20604.132,836,671604.13
1/16/2025623.32623.75606.75607.272,832,776607.27
1/15/2025623.80627.50610.61621.451,938,071621.45
1/14/2025615.00623.99614.26623.801,697,345623.80
1/13/2025620.38622.00612.30613.221,683,954613.22
1/10/2025618.84633.62617.29623.432,390,076623.43
1/08/2025616.43627.61613.71626.051,226,397625.01
1/07/2025623.36626.65611.92615.431,030,251614.41
1/06/2025626.97633.40623.00625.161,260,691624.12