Skip to main content
Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
650.60
+6.43 (1.00%)
At close: Nov 20, 2024, 4:00 PM
653.15
+2.55 (0.39%)
After-hours: Nov 20, 2024, 7:45 PM EST

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024642.09652.28637.60650.60650.601.00%1,825,303
Nov 19, 2024636.10646.87632.40644.17644.17-5.10%2,536,019
Nov 18, 2024685.65688.12675.80678.81678.81-1.32%1,580,409
Nov 15, 2024691.16692.85680.21687.87687.87-1.84%1,799,379
Nov 14, 2024701.58706.00693.40700.76700.76-0.78%1,769,831
Nov 13, 2024697.25714.78695.02706.25706.250.97%1,472,423
Nov 12, 2024695.00703.88694.30699.47699.470.30%1,409,525
Nov 11, 2024683.79698.96682.30697.35697.351.92%1,514,491
Nov 8, 2024678.00688.88672.23684.22684.221.49%1,705,774
Nov 7, 2024651.74675.10651.74674.15674.153.97%1,928,020
Nov 6, 2024643.12668.00642.75648.39648.394.78%2,963,912
Nov 5, 2024619.86622.29610.71618.83618.83-0.03%1,564,288
Nov 4, 2024623.00624.52615.83619.01619.01-0.44%1,152,530
Nov 1, 2024605.00626.38603.00621.74621.741.87%1,436,999
Oct 31, 2024620.17621.74608.55610.30610.30-1.74%1,478,604
Oct 30, 2024623.79629.47619.91621.11621.11-0.42%1,082,398
Oct 29, 2024612.99625.60609.38623.70623.701.90%1,134,801
Oct 28, 2024612.84613.77607.89612.09612.090.46%1,291,982
Oct 25, 2024610.00617.22607.83609.27609.270.88%1,000,674
Oct 24, 2024602.91608.79602.00603.98603.980.33%883,317
Oct 23, 2024608.02609.99599.65602.01602.01-1.24%1,119,205
Oct 22, 2024608.92613.29605.28609.59609.59-0.71%1,088,541
Oct 21, 2024608.23615.62607.11613.93613.930.10%1,058,121
Oct 18, 2024601.34615.44600.11613.29613.290.67%1,299,488
Oct 17, 2024619.08619.14607.85609.23609.23-0.03%1,135,351
Oct 16, 2024616.58618.07607.46609.39609.39-1.38%1,132,427
Oct 15, 2024619.82623.04615.76617.89617.890.12%1,259,317
Oct 14, 2024620.31620.31612.80617.16617.160.08%990,064
Oct 11, 2024619.18622.35613.73616.68616.68-0.42%1,275,688
Oct 10, 2024618.00621.49616.00619.30619.30-0.37%1,127,917
Oct 9, 2024615.00621.97611.61621.61620.571.34%1,183,577
Oct 8, 2024608.01614.55603.82613.37612.341.82%1,201,928
Oct 7, 2024607.03610.54600.71602.43601.42-1.35%1,711,215
Oct 4, 2024608.20614.34605.12610.67609.651.14%1,220,267
Oct 3, 2024601.31607.00599.89603.81602.80-0.57%1,290,000
Oct 2, 2024607.40612.63604.26607.28606.260.16%1,164,726
Oct 1, 2024618.02618.60603.85606.28605.26-2.37%1,869,058
Sep 30, 2024618.20623.70616.20621.00619.960.32%1,361,563
Sep 27, 2024636.83638.49618.33619.03617.99-2.80%1,425,425
Sep 26, 2024645.00645.93633.87636.83635.760.33%1,084,495
Sep 25, 2024634.89643.19632.34634.74633.68-0.54%1,414,583
Sep 24, 2024640.96643.97635.52638.20637.13-0.59%1,454,688
Sep 23, 2024649.50649.50639.51641.97640.89-0.47%1,069,463
Sep 20, 2024644.36651.23638.78644.99643.91-1.41%2,960,991
Sep 19, 2024651.06660.61646.06654.24653.143.34%1,567,380
Sep 18, 2024642.93646.13632.10633.07632.01-1.82%1,000,155
Sep 17, 2024650.00650.00644.21644.82643.74-0.22%934,751
Sep 16, 2024655.24656.01643.43646.25645.17-1.38%939,837
Sep 13, 2024642.90660.90641.37655.31654.211.38%1,226,674
Sep 12, 2024643.73646.89638.34646.37645.290.38%1,178,936
Sep 11, 2024631.69645.75613.95643.92642.841.63%1,327,115
Sep 10, 2024630.61633.75620.86633.62632.561.06%1,022,235
Sep 9, 2024621.49628.74617.00626.99625.941.93%1,005,778
Sep 6, 2024625.00626.11611.81615.12614.09-1.02%999,734
Sep 5, 2024621.36622.93611.92621.48620.44-0.26%773,542
Sep 4, 2024621.03626.38617.51623.10622.06-0.27%800,797
Sep 3, 2024632.64638.88621.00624.81623.76-0.86%1,324,728
Aug 30, 2024625.02631.17617.40630.26629.201.20%2,069,467
Aug 29, 2024622.64631.54621.22622.80621.760.93%986,762
Aug 28, 2024624.32627.87614.41617.04616.01-1.48%1,035,024
Aug 27, 2024615.48628.38611.69626.32625.271.49%1,477,757
Aug 26, 2024623.00633.95615.73617.12616.09-0.44%1,968,101
Aug 23, 2024660.00660.00610.40619.85618.81-6.83%4,113,425
Aug 22, 2024673.01674.78663.13665.29664.18-0.78%1,467,722
Aug 21, 2024669.69672.54664.97670.49669.370.48%1,256,086
Aug 20, 2024663.30669.70661.88667.28666.160.60%1,110,833
Aug 19, 2024654.50664.71653.02663.30662.191.49%1,217,321
Aug 16, 2024652.65657.20650.94653.53652.430.21%765,779
Aug 15, 2024645.39652.96644.20652.14651.052.42%937,097
Aug 14, 2024627.27640.23625.00636.74635.67-1.41%1,501,283
Aug 13, 2024634.69648.56630.01645.83644.752.94%1,040,171
Aug 12, 2024629.22635.29624.83627.41626.36-0.44%647,079
Aug 9, 2024625.00634.79622.20630.20629.140.65%802,793
Aug 8, 2024615.52628.54613.74626.12625.072.74%1,042,370
Aug 7, 2024622.96630.12608.03609.45608.43-0.46%1,123,535
Aug 6, 2024610.13622.06607.02612.29611.261.55%1,339,489
Aug 5, 2024608.26614.77597.22602.97601.96-3.36%1,787,125
Aug 2, 2024626.94626.94611.09623.92622.87-2.18%1,788,726
Aug 1, 2024647.00660.21630.09637.82636.75-1.47%1,301,236
Jul 31, 2024652.00662.67641.91647.35646.271.82%1,423,914
Jul 30, 2024640.00645.48629.53635.80634.73-0.09%1,064,190
Jul 29, 2024637.45642.64629.59636.36635.290.47%1,242,197
Jul 26, 2024632.60643.50628.40633.36632.301.12%987,151
Jul 25, 2024629.87641.12620.27626.32625.270.98%1,240,978
Jul 24, 2024629.82637.06619.10620.24619.20-2.65%1,590,300
Jul 23, 2024643.68648.26636.61637.10636.03-1.15%1,193,616
Jul 22, 2024643.61645.98635.91644.52643.441.25%1,473,576
Jul 19, 2024638.78640.45632.40636.56635.49-0.14%1,056,569
Jul 18, 2024661.66661.66632.70637.47636.40-3.25%1,383,880
Jul 17, 2024663.07666.32658.06658.91657.81-1.09%1,156,378
Jul 16, 2024660.00668.64655.53666.15665.031.21%988,709
Jul 15, 2024641.04658.54640.18658.18657.082.53%1,043,896
Jul 12, 2024631.64646.10629.60641.95640.871.99%1,044,892
Jul 11, 2024638.59643.17627.22629.41628.36-0.54%1,235,127
Jul 10, 2024636.69636.69622.65632.84631.78-2.70%1,962,616
Jul 9, 2024659.58660.00649.09650.42648.41-1.39%861,431
Jul 8, 2024660.58663.09655.94659.58657.54-1.37%1,022,474
Jul 5, 2024655.00674.34653.36668.75666.681.34%1,517,071
Jul 3, 2024651.27662.44650.55659.90657.860.56%931,929
Jul 2, 2024651.00657.00649.69656.22654.190.84%951,174