Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
609.41
+5.28 (0.87%)
At close: Jan 21, 2025, 4:00 PM
608.34
-1.07 (-0.18%)
After-hours: Jan 21, 2025, 7:20 PM EST
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 605.99 | 611.06 | 602.68 | 609.41 | 609.41 | 0.87% | 1,666,303 |
| Jan 17, 2025 | 615.87 | 615.87 | 596.20 | 604.13 | 604.13 | -0.52% | 2,836,669 |
| Jan 16, 2025 | 623.32 | 623.75 | 606.75 | 607.27 | 607.27 | -2.28% | 2,834,069 |
| Jan 15, 2025 | 623.80 | 627.50 | 610.61 | 621.45 | 621.45 | -0.38% | 1,938,228 |
| Jan 14, 2025 | 615.00 | 623.99 | 614.26 | 623.80 | 623.80 | 1.73% | 1,697,349 |
| Jan 13, 2025 | 620.38 | 622.00 | 612.30 | 613.22 | 613.22 | -1.64% | 1,684,406 |
| Jan 10, 2025 | 618.84 | 633.62 | 617.29 | 623.43 | 623.43 | -0.42% | 2,390,075 |
| Jan 8, 2025 | 616.43 | 627.61 | 613.71 | 626.05 | 625.01 | 1.73% | 1,226,395 |
| Jan 7, 2025 | 623.36 | 626.65 | 611.93 | 615.43 | 614.41 | -1.56% | 1,030,343 |
| Jan 6, 2025 | 626.97 | 633.40 | 623.00 | 625.16 | 624.12 | -0.80% | 1,260,872 |
| Jan 3, 2025 | 628.50 | 631.00 | 624.52 | 630.23 | 629.18 | 1.19% | 993,440 |
| Jan 2, 2025 | 637.00 | 637.73 | 619.43 | 622.79 | 621.75 | -0.91% | 1,180,038 |
| Dec 31, 2024 | 630.90 | 633.66 | 626.39 | 628.50 | 627.45 | -0.29% | 988,463 |
| Dec 30, 2024 | 632.85 | 634.13 | 623.41 | 630.30 | 629.25 | -1.30% | 1,102,753 |
| Dec 27, 2024 | 643.24 | 643.24 | 631.18 | 638.57 | 637.51 | -1.18% | 966,645 |
| Dec 26, 2024 | 641.35 | 648.99 | 640.80 | 646.19 | 645.11 | 0.14% | 639,320 |
| Dec 24, 2024 | 639.00 | 645.54 | 636.08 | 645.29 | 644.22 | 1.10% | 668,692 |
| Dec 23, 2024 | 640.65 | 642.25 | 633.75 | 638.30 | 637.24 | -0.79% | 1,614,424 |
| Dec 20, 2024 | 629.20 | 648.99 | 624.03 | 643.39 | 642.32 | 1.01% | 3,450,977 |
| Dec 19, 2024 | 653.76 | 661.95 | 636.71 | 636.95 | 635.89 | -1.98% | 2,314,760 |
| Dec 18, 2024 | 677.01 | 677.01 | 647.31 | 649.81 | 648.73 | -4.13% | 2,408,509 |
| Dec 17, 2024 | 670.00 | 679.85 | 664.05 | 677.77 | 676.64 | 0.93% | 1,814,907 |
| Dec 16, 2024 | 656.78 | 672.92 | 656.78 | 671.50 | 670.38 | 2.29% | 1,684,545 |
| Dec 13, 2024 | 668.99 | 672.70 | 653.98 | 656.45 | 655.36 | -2.35% | 1,634,810 |
| Dec 12, 2024 | 674.03 | 676.15 | 662.95 | 672.25 | 671.13 | 0.25% | 1,629,743 |
| Dec 11, 2024 | 647.07 | 670.74 | 646.26 | 670.56 | 669.44 | 3.63% | 1,868,762 |
| Dec 10, 2024 | 649.29 | 659.24 | 644.70 | 647.07 | 645.99 | 0.08% | 1,485,682 |
| Dec 9, 2024 | 643.61 | 650.78 | 640.17 | 646.58 | 645.50 | 0.02% | 1,379,834 |
| Dec 6, 2024 | 649.17 | 654.11 | 645.82 | 646.47 | 645.39 | -0.34% | 1,125,182 |
| Dec 5, 2024 | 651.96 | 653.06 | 641.45 | 648.70 | 647.62 | -0.91% | 1,219,740 |
| Dec 4, 2024 | 639.00 | 660.39 | 636.95 | 654.64 | 653.55 | 2.93% | 1,620,046 |
| Dec 3, 2024 | 629.60 | 636.68 | 626.40 | 636.02 | 634.96 | 0.31% | 1,105,028 |
| Dec 2, 2024 | 637.05 | 640.39 | 631.67 | 634.07 | 633.01 | -1.19% | 1,502,257 |
| Nov 29, 2024 | 640.88 | 645.36 | 636.33 | 641.73 | 640.66 | 0.87% | 828,881 |
| Nov 27, 2024 | 633.92 | 641.09 | 631.20 | 636.17 | 635.11 | -0.42% | 1,376,295 |
| Nov 26, 2024 | 633.00 | 641.50 | 630.33 | 638.83 | 637.77 | 0.66% | 1,784,179 |
| Nov 25, 2024 | 641.61 | 651.11 | 632.88 | 634.62 | 633.56 | -0.86% | 2,951,827 |
| Nov 22, 2024 | 668.18 | 675.00 | 639.15 | 640.12 | 639.05 | -5.68% | 3,294,240 |
| Nov 21, 2024 | 659.78 | 681.59 | 656.75 | 678.70 | 677.57 | 4.32% | 2,318,306 |
| Nov 20, 2024 | 642.09 | 652.28 | 637.60 | 650.60 | 649.52 | 1.00% | 1,880,673 |
| Nov 19, 2024 | 636.10 | 646.87 | 632.40 | 644.17 | 643.10 | -5.10% | 2,536,019 |
| Nov 18, 2024 | 685.65 | 688.12 | 675.80 | 678.81 | 677.68 | -1.32% | 1,580,409 |
| Nov 15, 2024 | 691.16 | 692.85 | 680.21 | 687.87 | 686.72 | -1.84% | 1,799,379 |
| Nov 14, 2024 | 701.58 | 706.00 | 693.40 | 700.76 | 699.59 | -0.78% | 1,769,831 |
| Nov 13, 2024 | 697.25 | 714.78 | 695.02 | 706.25 | 705.07 | 0.97% | 1,472,423 |
| Nov 12, 2024 | 695.00 | 703.88 | 694.30 | 699.47 | 698.31 | 0.30% | 1,409,525 |
| Nov 11, 2024 | 683.79 | 698.96 | 682.30 | 697.35 | 696.19 | 1.92% | 1,514,491 |
| Nov 8, 2024 | 678.00 | 688.88 | 672.23 | 684.22 | 683.08 | 1.49% | 1,705,774 |
| Nov 7, 2024 | 651.74 | 675.10 | 651.74 | 674.15 | 673.03 | 3.97% | 1,928,020 |
| Nov 6, 2024 | 643.12 | 668.00 | 642.75 | 648.39 | 647.31 | 4.78% | 2,963,912 |
| Nov 5, 2024 | 619.86 | 622.29 | 610.71 | 618.83 | 617.80 | -0.03% | 1,564,288 |
| Nov 4, 2024 | 623.00 | 624.52 | 615.83 | 619.01 | 617.98 | -0.44% | 1,152,530 |
| Nov 1, 2024 | 605.00 | 626.38 | 603.00 | 621.74 | 620.71 | 1.87% | 1,436,999 |
| Oct 31, 2024 | 620.17 | 621.74 | 608.55 | 610.30 | 609.28 | -1.74% | 1,478,604 |
| Oct 30, 2024 | 623.79 | 629.47 | 619.91 | 621.11 | 620.08 | -0.42% | 1,082,398 |
| Oct 29, 2024 | 612.99 | 625.60 | 609.38 | 623.70 | 622.66 | 1.90% | 1,134,801 |
| Oct 28, 2024 | 612.84 | 613.77 | 607.89 | 612.09 | 611.07 | 0.46% | 1,291,982 |
| Oct 25, 2024 | 610.00 | 617.22 | 607.83 | 609.27 | 608.26 | 0.88% | 1,000,674 |
| Oct 24, 2024 | 602.91 | 608.79 | 602.00 | 603.98 | 602.97 | 0.33% | 883,317 |
| Oct 23, 2024 | 608.02 | 609.99 | 599.65 | 602.01 | 601.01 | -1.24% | 1,119,205 |
| Oct 22, 2024 | 608.92 | 613.29 | 605.28 | 609.59 | 608.58 | -0.71% | 1,088,541 |
| Oct 21, 2024 | 608.23 | 615.62 | 607.11 | 613.93 | 612.91 | 0.10% | 1,058,121 |
| Oct 18, 2024 | 601.34 | 615.44 | 600.11 | 613.29 | 612.27 | 0.67% | 1,299,488 |
| Oct 17, 2024 | 619.08 | 619.14 | 607.85 | 609.23 | 608.22 | -0.03% | 1,135,351 |
| Oct 16, 2024 | 616.58 | 618.07 | 607.46 | 609.39 | 608.38 | -1.38% | 1,132,427 |
| Oct 15, 2024 | 619.82 | 623.04 | 615.76 | 617.89 | 616.86 | 0.12% | 1,259,317 |
| Oct 14, 2024 | 620.31 | 620.31 | 612.80 | 617.16 | 616.13 | 0.08% | 990,064 |
| Oct 11, 2024 | 619.18 | 622.35 | 613.73 | 616.68 | 615.65 | -0.42% | 1,275,688 |
| Oct 10, 2024 | 618.00 | 621.49 | 616.00 | 619.30 | 618.27 | -0.37% | 1,127,917 |
| Oct 9, 2024 | 615.00 | 621.97 | 611.61 | 621.61 | 619.53 | 1.34% | 1,183,577 |
| Oct 8, 2024 | 608.01 | 614.55 | 603.82 | 613.37 | 611.32 | 1.82% | 1,201,928 |
| Oct 7, 2024 | 607.03 | 610.54 | 600.71 | 602.43 | 600.42 | -1.35% | 1,711,215 |
| Oct 4, 2024 | 608.20 | 614.34 | 605.12 | 610.67 | 608.63 | 1.14% | 1,220,267 |
| Oct 3, 2024 | 601.31 | 607.00 | 599.89 | 603.81 | 601.79 | -0.57% | 1,290,000 |
| Oct 2, 2024 | 607.40 | 612.63 | 604.26 | 607.28 | 605.25 | 0.16% | 1,164,726 |
| Oct 1, 2024 | 618.02 | 618.60 | 603.85 | 606.28 | 604.26 | -2.37% | 1,869,058 |
| Sep 30, 2024 | 618.20 | 623.70 | 616.20 | 621.00 | 618.93 | 0.32% | 1,361,563 |
| Sep 27, 2024 | 636.83 | 638.49 | 618.33 | 619.03 | 616.96 | -2.80% | 1,425,425 |
| Sep 26, 2024 | 645.00 | 645.93 | 633.87 | 636.83 | 634.70 | 0.33% | 1,084,495 |
| Sep 25, 2024 | 634.89 | 643.19 | 632.34 | 634.74 | 632.62 | -0.54% | 1,414,583 |
| Sep 24, 2024 | 640.96 | 643.97 | 635.52 | 638.20 | 636.07 | -0.59% | 1,454,688 |
| Sep 23, 2024 | 649.50 | 649.50 | 639.51 | 641.97 | 639.83 | -0.47% | 1,069,463 |
| Sep 20, 2024 | 644.36 | 651.23 | 638.78 | 644.99 | 642.84 | -1.41% | 2,960,991 |
| Sep 19, 2024 | 651.06 | 660.61 | 646.06 | 654.24 | 652.06 | 3.34% | 1,567,380 |
| Sep 18, 2024 | 642.93 | 646.13 | 632.10 | 633.07 | 630.96 | -1.82% | 1,000,155 |
| Sep 17, 2024 | 650.00 | 650.00 | 644.21 | 644.82 | 642.67 | -0.22% | 934,751 |
| Sep 16, 2024 | 655.24 | 656.01 | 643.43 | 646.25 | 644.09 | -1.38% | 939,837 |
| Sep 13, 2024 | 642.90 | 660.90 | 641.37 | 655.31 | 653.12 | 1.38% | 1,226,674 |
| Sep 12, 2024 | 643.73 | 646.89 | 638.34 | 646.37 | 644.21 | 0.38% | 1,178,936 |
| Sep 11, 2024 | 631.69 | 645.75 | 613.95 | 643.92 | 641.77 | 1.63% | 1,327,115 |
| Sep 10, 2024 | 630.61 | 633.75 | 620.86 | 633.62 | 631.50 | 1.06% | 1,022,235 |
| Sep 9, 2024 | 621.49 | 628.74 | 617.00 | 626.99 | 624.90 | 1.93% | 1,005,778 |
| Sep 6, 2024 | 625.00 | 626.11 | 611.81 | 615.12 | 613.07 | -1.02% | 999,734 |
| Sep 5, 2024 | 621.36 | 622.93 | 611.92 | 621.48 | 619.41 | -0.26% | 773,542 |
| Sep 4, 2024 | 621.03 | 626.38 | 617.51 | 623.10 | 621.02 | -0.27% | 800,797 |
| Sep 3, 2024 | 632.64 | 638.88 | 621.00 | 624.81 | 622.72 | -0.86% | 1,324,728 |
| Aug 30, 2024 | 625.02 | 631.17 | 617.40 | 630.26 | 628.16 | 1.20% | 2,069,467 |
| Aug 29, 2024 | 622.64 | 631.54 | 621.22 | 622.80 | 620.72 | 0.93% | 986,762 |
| Aug 28, 2024 | 624.32 | 627.87 | 614.41 | 617.04 | 614.98 | -1.48% | 1,035,024 |
| Aug 27, 2024 | 615.48 | 628.38 | 611.69 | 626.32 | 624.23 | 1.49% | 1,477,757 |