Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 669.57
-0.70 (-0.10%)
At close: Aug 29, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 668.00 | 673.17 | 665.50 | 669.57 | 669.57 | -0.11% | 966 |
| Aug 28, 2025 | 663.00 | 674.59 | 662.55 | 670.27 | 670.27 | 1.27% | 1,105 |
| Aug 27, 2025 | 661.81 | 663.90 | 654.47 | 661.86 | 661.86 | 0.57% | 1,675 |
| Aug 26, 2025 | 659.00 | 665.54 | 656.00 | 658.14 | 658.14 | -0.08% | 1,052 |
| Aug 25, 2025 | 667.50 | 670.71 | 655.85 | 658.68 | 658.68 | -0.54% | 998 |
| Aug 22, 2025 | 658.00 | 670.00 | 642.10 | 662.25 | 662.25 | -4.95% | 3,714 |
| Aug 21, 2025 | 700.44 | 710.00 | 693.23 | 696.71 | 696.71 | -0.29% | 534 |
| Aug 20, 2025 | 708.00 | 708.00 | 696.59 | 698.72 | 698.72 | -0.72% | 770 |
| Aug 19, 2025 | 720.00 | 720.00 | 703.00 | 703.77 | 703.77 | -2.11% | 704 |
| Aug 18, 2025 | 720.34 | 722.00 | 707.00 | 718.92 | 718.92 | 0.07% | 4,062 |
| Aug 15, 2025 | 709.27 | 719.26 | 709.27 | 718.39 | 718.39 | 1.02% | 1,588 |
| Aug 14, 2025 | 711.84 | 715.99 | 707.71 | 711.13 | 711.13 | 0.04% | 861 |
| Aug 13, 2025 | 713.00 | 722.96 | 704.07 | 710.81 | 710.81 | 0.95% | 895 |
| Aug 12, 2025 | 713.00 | 713.00 | 699.63 | 704.13 | 704.13 | -1.45% | 756 |
| Aug 11, 2025 | 746.83 | 750.55 | 710.46 | 714.52 | 714.52 | -4.63% | 2,371 |
| Aug 8, 2025 | 758.00 | 763.00 | 747.03 | 749.24 | 749.24 | -1.41% | 223 |
| Aug 7, 2025 | 783.56 | 787.20 | 759.97 | 759.97 | 759.97 | -2.03% | 166 |
| Aug 6, 2025 | 771.14 | 784.14 | 765.53 | 775.69 | 775.69 | 0.64% | 590 |
| Aug 5, 2025 | 792.16 | 792.16 | 770.00 | 770.72 | 770.72 | -2.30% | 985 |
| Aug 4, 2025 | 777.00 | 789.83 | 777.00 | 788.89 | 788.89 | 1.80% | 460 |
| Aug 1, 2025 | 777.67 | 789.52 | 773.28 | 774.97 | 774.97 | -1.92% | 52,903 |
| Jul 31, 2025 | 813.51 | 813.51 | 789.73 | 790.11 | 790.11 | -2.75% | 994 |
| Jul 30, 2025 | 808.00 | 813.10 | 802.00 | 812.46 | 812.46 | 1.51% | 925 |
| Jul 29, 2025 | 805.24 | 808.00 | 794.98 | 800.39 | 800.39 | 0.35% | 504 |
| Jul 28, 2025 | 788.59 | 797.62 | 783.41 | 797.62 | 797.62 | 1.04% | 359 |
| Jul 25, 2025 | 783.00 | 789.49 | 780.68 | 789.43 | 789.43 | 1.69% | 570 |
| Jul 24, 2025 | 775.15 | 783.17 | 775.15 | 776.33 | 776.33 | 0.20% | 277 |
| Jul 23, 2025 | 765.88 | 776.08 | 759.83 | 774.78 | 774.78 | 1.48% | 752 |
| Jul 22, 2025 | 770.00 | 770.00 | 761.50 | 763.45 | 763.45 | -0.47% | 644 |
| Jul 21, 2025 | 756.67 | 768.19 | 751.26 | 767.06 | 767.06 | 2.12% | 341 |
| Jul 18, 2025 | 763.23 | 763.23 | 751.11 | 751.11 | 751.11 | -0.41% | 624 |
| Jul 17, 2025 | 752.40 | 755.78 | 749.21 | 754.22 | 754.22 | 0.63% | 618 |
| Jul 16, 2025 | 750.29 | 751.80 | 742.29 | 749.48 | 749.48 | 0.19% | 384 |
| Jul 15, 2025 | 754.80 | 754.80 | 744.40 | 748.04 | 748.04 | -0.93% | 146 |
| Jul 14, 2025 | 749.25 | 759.09 | 746.58 | 755.04 | 755.04 | 0.59% | 243 |
| Jul 11, 2025 | 747.00 | 751.31 | 740.00 | 750.63 | 750.63 | 0.26% | 2,966 |
| Jul 10, 2025 | 766.00 | 770.00 | 745.23 | 748.67 | 748.67 | -3.37% | 1,050 |
| Jul 9, 2025 | 781.50 | 783.60 | 773.40 | 774.74 | 773.70 | -0.80% | 635 |
| Jul 8, 2025 | 784.68 | 785.00 | 775.66 | 781.03 | 779.98 | -0.30% | 907 |
| Jul 7, 2025 | 776.69 | 787.70 | 776.69 | 783.41 | 782.36 | 0.46% | 274 |
| Jul 3, 2025 | 774.88 | 784.37 | 773.00 | 779.82 | 778.77 | 0.75% | 500 |
| Jul 2, 2025 | 776.98 | 776.98 | 769.49 | 774.04 | 773.00 | -0.15% | 130 |
| Jul 1, 2025 | 784.82 | 789.18 | 765.99 | 775.20 | 774.16 | -1.70% | 676 |
| Jun 30, 2025 | 784.00 | 789.20 | 779.78 | 788.63 | 787.57 | 0.87% | 282 |
| Jun 27, 2025 | 772.86 | 786.99 | 771.16 | 781.85 | 780.80 | 1.53% | 755 |
| Jun 26, 2025 | 761.63 | 770.91 | 758.31 | 770.05 | 769.02 | 1.66% | 139 |
| Jun 25, 2025 | 750.00 | 759.96 | 750.00 | 757.44 | 756.42 | -0.98% | 1,052 |
| Jun 24, 2025 | 769.14 | 770.92 | 762.93 | 764.93 | 763.90 | 0.40% | 2,686 |
| Jun 23, 2025 | 761.00 | 765.05 | 754.00 | 761.92 | 760.90 | 0.44% | 487 |
| Jun 20, 2025 | 760.66 | 762.12 | 755.10 | 758.58 | 757.56 | 0.70% | 1,219 |