Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
619.01
-2.73 (-0.44%)
Nov 4, 2024, 4:00 PM EST - Market closed
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 623.00 | 624.52 | 615.83 | 619.01 | 619.01 | -0.44% | 1,110,888 |
| Nov 1, 2024 | 605.00 | 626.38 | 603.00 | 621.74 | 621.74 | 1.87% | 1,436,999 |
| 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% | 1,082,398 |
| 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% | 1,291,982 |
| Oct 25, 2024 | 610.00 | 617.22 | 607.83 | 609.27 | 609.27 | 0.88% | 1,000,674 |
| 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% | 1,299,488 |
| 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% | 990,064 |
| Oct 11, 2024 | 619.18 | 622.35 | 613.73 | 616.68 | 616.68 | -0.42% | 1,275,688 |
| 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% | 1,183,577 |
| 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 | 605.26 | -2.37% | 1,869,058 |
| 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 | 645.93 | 633.87 | 636.83 | 635.76 | 0.33% | 1,084,495 |
| Sep 25, 2024 | 634.89 | 643.19 | 632.34 | 634.74 | 633.68 | -0.54% | 1,414,583 |
| 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 | 640.89 | -0.47% | 1,069,463 |
| Sep 20, 2024 | 644.36 | 651.23 | 638.78 | 644.99 | 643.91 | -1.41% | 2,960,991 |
| Sep 19, 2024 | 651.06 | 660.61 | 646.06 | 654.24 | 653.14 | 3.34% | 1,567,380 |
| Sep 18, 2024 | 642.93 | 646.13 | 632.10 | 633.07 | 632.01 | -1.82% | 1,000,155 |
| 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% | 1,005,778 |
| 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% | 800,797 |
| 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 | 629.20 | 1.20% | 2,069,467 |
| 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% | 1,256,086 |
| 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 | 652.43 | 0.21% | 765,779 |
| Aug 15, 2024 | 645.39 | 652.96 | 644.20 | 652.14 | 651.05 | 2.42% | 937,097 |
| 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 | 629.14 | 0.65% | 802,793 |
| Aug 8, 2024 | 615.52 | 628.54 | 613.74 | 626.12 | 625.07 | 2.74% | 1,042,370 |
| 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 | 611.26 | 1.55% | 1,339,489 |
| 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 | 622.87 | -2.18% | 1,788,726 |
| Aug 1, 2024 | 647.00 | 660.21 | 630.09 | 637.82 | 636.75 | -1.47% | 1,301,236 |
| Jul 31, 2024 | 652.00 | 662.67 | 641.91 | 647.35 | 646.27 | 1.82% | 1,423,914 |
| Jul 30, 2024 | 640.00 | 645.48 | 629.53 | 635.80 | 634.73 | -0.09% | 1,064,190 |
| Jul 29, 2024 | 637.45 | 642.64 | 629.59 | 636.36 | 635.29 | 0.47% | 1,242,197 |
| Jul 26, 2024 | 632.60 | 643.50 | 628.40 | 633.36 | 632.30 | 1.12% | 987,151 |
| Jul 25, 2024 | 629.87 | 641.12 | 620.27 | 626.32 | 625.27 | 0.98% | 1,240,978 |
| Jul 24, 2024 | 629.82 | 637.06 | 619.10 | 620.24 | 619.20 | -2.65% | 1,590,300 |
| Jul 23, 2024 | 643.68 | 648.26 | 636.61 | 637.10 | 636.03 | -1.15% | 1,193,616 |
| Jul 22, 2024 | 643.61 | 645.98 | 635.91 | 644.52 | 643.44 | 1.25% | 1,473,576 |
| Jul 19, 2024 | 638.78 | 640.45 | 632.40 | 636.56 | 635.49 | -0.14% | 1,056,569 |
| Jul 18, 2024 | 661.66 | 661.66 | 632.70 | 637.47 | 636.40 | -3.25% | 1,383,880 |
| Jul 17, 2024 | 663.07 | 666.32 | 658.06 | 658.91 | 657.81 | -1.09% | 1,156,378 |
| Jul 16, 2024 | 660.00 | 668.64 | 655.53 | 666.15 | 665.03 | 1.21% | 988,709 |
| Jul 15, 2024 | 641.04 | 658.54 | 640.18 | 658.18 | 657.08 | 2.53% | 1,043,896 |
| Jul 12, 2024 | 631.64 | 646.10 | 629.60 | 641.95 | 640.87 | 1.99% | 1,044,892 |
| Jul 11, 2024 | 638.59 | 643.17 | 627.22 | 629.41 | 628.36 | -0.54% | 1,235,127 |
| Jul 10, 2024 | 636.69 | 636.69 | 622.65 | 632.84 | 631.78 | -2.70% | 1,962,616 |
| Jul 9, 2024 | 659.58 | 660.00 | 649.09 | 650.42 | 648.41 | -1.39% | 861,431 |
| Jul 8, 2024 | 660.58 | 663.09 | 655.94 | 659.58 | 657.54 | -1.37% | 1,022,474 |
| Jul 5, 2024 | 655.00 | 674.34 | 653.36 | 668.75 | 666.68 | 1.34% | 1,517,071 |
| Jul 3, 2024 | 651.27 | 662.44 | 650.55 | 659.90 | 657.86 | 0.56% | 931,929 |
| Jul 2, 2024 | 651.00 | 657.00 | 649.69 | 656.22 | 654.19 | 0.84% | 951,174 |
| Jul 1, 2024 | 652.51 | 653.13 | 642.48 | 650.77 | 648.76 | -0.98% | 1,195,205 |
| Jun 28, 2024 | 652.00 | 662.51 | 647.98 | 657.21 | 655.18 | 0.89% | 1,753,982 |
| Jun 27, 2024 | 639.08 | 657.16 | 635.51 | 651.44 | 649.42 | 2.19% | 1,478,194 |
| Jun 26, 2024 | 628.00 | 638.65 | 624.49 | 637.48 | 635.51 | 1.11% | 1,169,588 |
| Jun 25, 2024 | 629.17 | 630.55 | 624.39 | 630.47 | 628.52 | 1.06% | 1,272,120 |
| Jun 24, 2024 | 630.72 | 633.72 | 622.46 | 623.88 | 621.95 | -1.31% | 1,605,990 |
| Jun 21, 2024 | 625.84 | 634.15 | 618.55 | 632.15 | 630.19 | 2.61% | 3,682,587 |
| Jun 20, 2024 | 610.49 | 617.66 | 608.31 | 616.08 | 614.17 | 1.05% | 1,840,018 |
| Jun 18, 2024 | 603.73 | 610.45 | 601.90 | 609.68 | 607.79 | 1.19% | 1,376,148 |
| Jun 17, 2024 | 589.84 | 604.63 | 586.25 | 602.52 | 600.66 | 1.14% | 1,248,734 |
| Jun 14, 2024 | 598.40 | 599.98 | 594.59 | 595.70 | 593.86 | 0.18% | 1,070,500 |
| Jun 13, 2024 | 594.53 | 600.41 | 586.03 | 594.62 | 592.78 | 0.41% | 2,132,221 |