Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
643.39
+6.44 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 629.20 | 648.99 | 624.03 | 643.39 | 643.39 | 1.01% | 3,448,549 |
| Dec 19, 2024 | 653.76 | 661.95 | 636.71 | 636.95 | 636.95 | -1.98% | 2,314,760 |
| Dec 18, 2024 | 677.01 | 677.01 | 647.31 | 649.81 | 649.81 | -4.13% | 2,408,509 |
| Dec 17, 2024 | 670.00 | 679.85 | 664.05 | 677.77 | 677.77 | 0.93% | 1,814,907 |
| Dec 16, 2024 | 656.78 | 672.92 | 656.78 | 671.50 | 671.50 | 2.29% | 1,684,545 |
| Dec 13, 2024 | 668.99 | 672.70 | 653.98 | 656.45 | 656.45 | -2.35% | 1,634,810 |
| Dec 12, 2024 | 674.03 | 676.15 | 662.95 | 672.25 | 672.25 | 0.25% | 1,629,743 |
| Dec 11, 2024 | 647.07 | 670.74 | 646.26 | 670.56 | 670.56 | 3.63% | 1,868,800 |
| Dec 10, 2024 | 649.29 | 659.24 | 644.70 | 647.07 | 647.07 | 0.08% | 1,485,682 |
| Dec 9, 2024 | 643.61 | 650.78 | 640.17 | 646.58 | 646.58 | 0.02% | 1,379,834 |
| Dec 6, 2024 | 649.17 | 654.11 | 645.82 | 646.47 | 646.47 | -0.34% | 1,125,182 |
| Dec 5, 2024 | 651.96 | 653.05 | 641.45 | 648.70 | 648.70 | -0.91% | 1,219,740 |
| Dec 4, 2024 | 639.00 | 660.39 | 636.95 | 654.64 | 654.64 | 2.93% | 1,620,046 |
| Dec 3, 2024 | 629.60 | 636.68 | 626.40 | 636.02 | 636.02 | 0.31% | 1,105,028 |
| Dec 2, 2024 | 637.05 | 640.39 | 631.67 | 634.07 | 634.07 | -1.19% | 1,502,257 |
| Nov 29, 2024 | 640.88 | 645.36 | 636.33 | 641.73 | 641.73 | 0.87% | 828,900 |
| Nov 27, 2024 | 633.92 | 641.09 | 631.20 | 636.17 | 636.17 | -0.42% | 1,376,295 |
| Nov 26, 2024 | 633.00 | 641.50 | 630.33 | 638.83 | 638.83 | 0.66% | 1,784,200 |
| Nov 25, 2024 | 641.61 | 651.11 | 632.88 | 634.62 | 634.62 | -0.86% | 2,951,827 |
| Nov 22, 2024 | 668.18 | 675.00 | 639.15 | 640.12 | 640.12 | -5.68% | 3,294,240 |
| Nov 21, 2024 | 659.78 | 681.59 | 656.75 | 678.70 | 678.70 | 4.32% | 2,318,306 |
| Nov 20, 2024 | 642.09 | 652.28 | 637.60 | 650.60 | 650.60 | 1.00% | 1,880,700 |
| Nov 19, 2024 | 636.10 | 646.87 | 632.40 | 644.17 | 644.17 | -5.10% | 2,536,019 |
| Nov 18, 2024 | 685.65 | 688.12 | 675.80 | 678.81 | 678.81 | -1.32% | 1,580,409 |
| Nov 15, 2024 | 691.16 | 692.85 | 680.21 | 687.87 | 687.87 | -1.84% | 1,799,379 |
| Nov 14, 2024 | 701.58 | 706.00 | 693.40 | 700.76 | 700.76 | -0.78% | 1,769,831 |
| Nov 13, 2024 | 697.25 | 714.78 | 695.02 | 706.25 | 706.25 | 0.97% | 1,472,423 |
| Nov 12, 2024 | 695.00 | 703.88 | 694.30 | 699.47 | 699.47 | 0.30% | 1,409,525 |
| Nov 11, 2024 | 683.79 | 698.96 | 682.30 | 697.35 | 697.35 | 1.92% | 1,514,491 |
| Nov 8, 2024 | 678.00 | 688.88 | 672.23 | 684.22 | 684.22 | 1.49% | 1,705,800 |
| Nov 7, 2024 | 651.74 | 675.10 | 651.74 | 674.15 | 674.15 | 3.97% | 1,928,020 |
| Nov 6, 2024 | 643.12 | 668.00 | 642.75 | 648.39 | 648.39 | 4.78% | 2,963,912 |
| Nov 5, 2024 | 619.86 | 622.29 | 610.71 | 618.83 | 618.83 | -0.03% | 1,564,288 |
| Nov 4, 2024 | 623.00 | 624.52 | 615.83 | 619.01 | 619.01 | -0.44% | 1,152,530 |
| Nov 1, 2024 | 605.00 | 626.38 | 603.00 | 621.74 | 621.74 | 1.87% | 1,437,000 |
| Oct 31, 2024 | 620.17 | 621.74 | 608.55 | 610.30 | 610.30 | -1.74% | 1,478,604 |
| Oct 30, 2024 | 623.79 | 629.47 | 619.91 | 621.11 | 621.11 | -0.42% | 1,082,400 |
| Oct 29, 2024 | 612.99 | 625.60 | 609.38 | 623.70 | 623.70 | 1.90% | 1,134,801 |
| Oct 28, 2024 | 612.84 | 613.77 | 607.89 | 612.09 | 612.09 | 0.46% | 1,292,000 |
| Oct 25, 2024 | 610.00 | 617.22 | 607.83 | 609.27 | 609.27 | 0.88% | 1,000,700 |
| Oct 24, 2024 | 602.91 | 608.79 | 602.00 | 603.98 | 603.98 | 0.33% | 883,317 |
| Oct 23, 2024 | 608.02 | 609.99 | 599.65 | 602.01 | 602.01 | -1.24% | 1,119,205 |
| Oct 22, 2024 | 608.92 | 613.29 | 605.28 | 609.59 | 609.59 | -0.71% | 1,088,541 |
| Oct 21, 2024 | 608.23 | 615.62 | 607.11 | 613.93 | 613.93 | 0.10% | 1,058,121 |
| Oct 18, 2024 | 601.34 | 615.44 | 600.11 | 613.29 | 613.29 | 0.67% | 1,299,500 |
| Oct 17, 2024 | 619.08 | 619.14 | 607.85 | 609.23 | 609.23 | -0.03% | 1,135,351 |
| Oct 16, 2024 | 616.58 | 618.07 | 607.46 | 609.39 | 609.39 | -1.38% | 1,132,427 |
| Oct 15, 2024 | 619.82 | 623.04 | 615.76 | 617.89 | 617.89 | 0.12% | 1,259,317 |
| Oct 14, 2024 | 620.31 | 620.31 | 612.80 | 617.16 | 617.16 | 0.08% | 990,100 |
| Oct 11, 2024 | 619.18 | 622.35 | 613.73 | 616.68 | 616.68 | -0.42% | 1,275,700 |
| Oct 10, 2024 | 618.00 | 621.49 | 616.00 | 619.30 | 619.30 | -0.37% | 1,127,917 |
| Oct 9, 2024 | 615.00 | 621.97 | 611.61 | 621.61 | 620.57 | 1.34% | 1,183,600 |
| Oct 8, 2024 | 608.01 | 614.55 | 603.82 | 613.37 | 612.34 | 1.82% | 1,201,928 |
| Oct 7, 2024 | 607.03 | 610.54 | 600.71 | 602.43 | 601.42 | -1.35% | 1,711,215 |
| Oct 4, 2024 | 608.20 | 614.34 | 605.12 | 610.67 | 609.65 | 1.14% | 1,220,267 |
| Oct 3, 2024 | 601.31 | 607.00 | 599.89 | 603.81 | 602.80 | -0.57% | 1,290,000 |
| Oct 2, 2024 | 607.40 | 612.63 | 604.26 | 607.28 | 606.26 | 0.16% | 1,164,726 |
| Oct 1, 2024 | 618.02 | 618.60 | 603.85 | 606.28 | 605.27 | -2.37% | 1,869,100 |
| Sep 30, 2024 | 618.20 | 623.70 | 616.20 | 621.00 | 619.96 | 0.32% | 1,361,563 |
| Sep 27, 2024 | 636.83 | 638.49 | 618.33 | 619.03 | 617.99 | -2.80% | 1,425,425 |
| Sep 26, 2024 | 645.00 | 645.92 | 633.87 | 636.83 | 635.76 | 0.33% | 1,084,500 |
| Sep 25, 2024 | 634.89 | 643.19 | 632.34 | 634.74 | 633.68 | -0.54% | 1,414,600 |
| Sep 24, 2024 | 640.96 | 643.97 | 635.52 | 638.20 | 637.13 | -0.59% | 1,454,688 |
| Sep 23, 2024 | 649.50 | 649.50 | 639.51 | 641.97 | 640.90 | -0.47% | 1,069,463 |
| Sep 20, 2024 | 644.36 | 651.23 | 638.78 | 644.99 | 643.91 | -1.41% | 2,961,000 |
| Sep 19, 2024 | 651.06 | 660.61 | 646.06 | 654.24 | 653.15 | 3.34% | 1,567,400 |
| Sep 18, 2024 | 642.93 | 646.13 | 632.10 | 633.07 | 632.01 | -1.82% | 1,000,200 |
| Sep 17, 2024 | 650.00 | 650.00 | 644.21 | 644.82 | 643.74 | -0.22% | 934,751 |
| Sep 16, 2024 | 655.24 | 656.01 | 643.43 | 646.25 | 645.17 | -1.38% | 939,837 |
| Sep 13, 2024 | 642.90 | 660.90 | 641.37 | 655.31 | 654.21 | 1.38% | 1,226,674 |
| Sep 12, 2024 | 643.73 | 646.89 | 638.34 | 646.37 | 645.29 | 0.38% | 1,178,936 |
| Sep 11, 2024 | 631.69 | 645.75 | 613.95 | 643.92 | 642.84 | 1.63% | 1,327,115 |
| Sep 10, 2024 | 630.61 | 633.75 | 620.86 | 633.62 | 632.56 | 1.06% | 1,022,235 |
| Sep 9, 2024 | 621.49 | 628.74 | 617.00 | 626.99 | 625.94 | 1.93% | 1,005,800 |
| Sep 6, 2024 | 625.00 | 626.11 | 611.81 | 615.12 | 614.09 | -1.02% | 999,734 |
| Sep 5, 2024 | 621.36 | 622.93 | 611.92 | 621.48 | 620.44 | -0.26% | 773,542 |
| Sep 4, 2024 | 621.03 | 626.38 | 617.51 | 623.10 | 622.06 | -0.27% | 866,922 |
| Sep 3, 2024 | 632.64 | 638.88 | 621.00 | 624.81 | 623.76 | -0.86% | 1,324,728 |
| Aug 30, 2024 | 625.02 | 631.17 | 617.40 | 630.26 | 629.21 | 1.20% | 2,069,500 |
| Aug 29, 2024 | 622.64 | 631.54 | 621.22 | 622.80 | 621.76 | 0.93% | 986,762 |
| Aug 28, 2024 | 624.32 | 627.87 | 614.41 | 617.04 | 616.01 | -1.48% | 1,035,024 |
| Aug 27, 2024 | 615.48 | 628.38 | 611.69 | 626.32 | 625.27 | 1.49% | 1,477,757 |
| Aug 26, 2024 | 623.00 | 633.95 | 615.73 | 617.12 | 616.09 | -0.44% | 1,968,101 |
| Aug 23, 2024 | 660.00 | 660.00 | 610.40 | 619.85 | 618.81 | -6.83% | 4,113,425 |
| Aug 22, 2024 | 673.01 | 674.78 | 663.13 | 665.29 | 664.18 | -0.78% | 1,467,722 |
| Aug 21, 2024 | 669.69 | 672.54 | 664.97 | 670.49 | 669.37 | 0.48% | 1,256,100 |
| Aug 20, 2024 | 663.30 | 669.70 | 661.88 | 667.28 | 666.16 | 0.60% | 1,110,833 |
| Aug 19, 2024 | 654.50 | 664.71 | 653.02 | 663.30 | 662.19 | 1.49% | 1,217,321 |
| Aug 16, 2024 | 652.65 | 657.20 | 650.94 | 653.53 | 652.44 | 0.21% | 765,800 |
| Aug 15, 2024 | 645.39 | 652.96 | 644.20 | 652.14 | 651.05 | 2.42% | 937,100 |
| Aug 14, 2024 | 627.27 | 640.23 | 625.00 | 636.74 | 635.67 | -1.41% | 1,501,283 |
| Aug 13, 2024 | 634.69 | 648.56 | 630.01 | 645.83 | 644.75 | 2.94% | 1,040,171 |
| Aug 12, 2024 | 629.22 | 635.29 | 624.83 | 627.41 | 626.36 | -0.44% | 647,079 |
| Aug 9, 2024 | 625.00 | 634.79 | 622.20 | 630.20 | 629.15 | 0.65% | 802,800 |
| Aug 8, 2024 | 615.52 | 628.54 | 613.74 | 626.12 | 625.07 | 2.74% | 1,042,400 |
| Aug 7, 2024 | 622.96 | 630.12 | 608.03 | 609.45 | 608.43 | -0.46% | 1,123,535 |
| Aug 6, 2024 | 610.13 | 622.06 | 607.02 | 612.29 | 611.27 | 1.55% | 1,339,500 |
| Aug 5, 2024 | 608.26 | 614.77 | 597.22 | 602.97 | 601.96 | -3.36% | 1,787,125 |
| Aug 2, 2024 | 626.94 | 626.94 | 611.09 | 623.92 | 622.88 | -2.18% | 1,788,726 |
| Aug 1, 2024 | 647.00 | 660.21 | 630.09 | 637.82 | 636.75 | -1.47% | 1,301,236 |