Skip to main content
Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
565.47
-13.61 (-2.35%)
At close: Feb 21, 2025, 4:00 PM
565.10
-0.37 (-0.07%)
After-hours: Feb 21, 2025, 4:16 PM EST

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025583.02586.10573.39579.08579.08-0.53%2,703,871
Feb 19, 2025578.74582.88575.59582.19582.190.39%2,063,182
Feb 18, 2025589.86590.04576.06579.94579.94-1.27%2,054,262
Feb 14, 2025584.69591.39580.09587.38587.380.60%1,349,109
Feb 13, 2025580.56592.00579.00583.90583.901.28%1,609,983
Feb 12, 2025578.07580.97568.71576.54576.54-1.59%1,737,879
Feb 11, 2025581.09591.98581.09585.88585.88-0.16%1,856,778
Feb 10, 2025575.00588.80575.00586.84586.841.38%1,571,453
Feb 7, 2025590.59596.18577.22578.85578.85-1.92%1,430,967
Feb 6, 2025588.26595.16585.80590.20590.200.33%1,534,164
Feb 5, 2025593.42593.59580.10588.26588.26-0.58%2,134,484
Feb 4, 2025596.34608.48590.12591.72591.72-1.50%1,737,455
Feb 3, 2025600.40601.83585.01600.76600.76-0.12%2,244,522
Jan 31, 2025604.88610.90599.86601.51601.51-0.51%1,640,288
Jan 30, 2025595.34605.66593.70604.60604.601.96%1,220,007
Jan 29, 2025599.65603.54590.19592.99592.99-1.28%1,457,493
Jan 28, 2025608.62613.71600.19600.66600.66-0.98%1,675,072
Jan 27, 2025586.96614.39586.00606.62606.621.45%1,985,711
Jan 24, 2025601.99602.53595.44597.95597.95-0.06%1,901,375
Jan 23, 2025608.80608.80597.49598.30598.30-2.19%2,241,425
Jan 22, 2025609.68617.54609.68611.68611.680.37%1,214,052
Jan 21, 2025605.99611.06602.68609.41609.410.87%1,666,303
Jan 17, 2025615.87615.87596.20604.13604.13-0.52%2,836,669
Jan 16, 2025623.32623.75606.75607.27607.27-2.28%2,834,069
Jan 15, 2025623.80627.50610.61621.45621.45-0.38%1,938,228
Jan 14, 2025615.00623.99614.26623.80623.801.73%1,697,349
Jan 13, 2025620.38622.00612.30613.22613.22-1.64%1,684,406
Jan 10, 2025618.84633.62617.29623.43623.43-0.42%2,390,075
Jan 8, 2025616.43627.61613.71626.05625.011.73%1,226,395
Jan 7, 2025623.36626.65611.93615.43614.41-1.56%1,030,343
Jan 6, 2025626.97633.40623.00625.16624.12-0.80%1,260,872
Jan 3, 2025628.50631.00624.52630.23629.181.19%993,440
Jan 2, 2025637.00637.73619.43622.79621.75-0.91%1,180,038
Dec 31, 2024630.90633.66626.39628.50627.45-0.29%988,463
Dec 30, 2024632.85634.13623.41630.30629.25-1.30%1,102,753
Dec 27, 2024643.24643.24631.18638.57637.51-1.18%966,645
Dec 26, 2024641.35648.99640.80646.19645.110.14%639,320
Dec 24, 2024639.00645.54636.08645.29644.221.10%668,692
Dec 23, 2024640.65642.25633.75638.30637.24-0.79%1,614,424
Dec 20, 2024629.20648.99624.03643.39642.321.01%3,450,977
Dec 19, 2024653.76661.95636.71636.95635.89-1.98%2,314,760
Dec 18, 2024677.01677.01647.31649.81648.73-4.13%2,408,509
Dec 17, 2024670.00679.85664.05677.77676.640.93%1,814,907
Dec 16, 2024656.78672.92656.78671.50670.382.29%1,684,545
Dec 13, 2024668.99672.70653.98656.45655.36-2.35%1,634,810
Dec 12, 2024674.03676.15662.95672.25671.130.25%1,629,743
Dec 11, 2024647.07670.74646.26670.56669.443.63%1,868,762
Dec 10, 2024649.29659.24644.70647.07645.990.08%1,485,682
Dec 9, 2024643.61650.78640.17646.58645.500.02%1,379,834
Dec 6, 2024649.17654.11645.82646.47645.39-0.34%1,125,182
Dec 5, 2024651.96653.06641.45648.70647.62-0.91%1,219,740
Dec 4, 2024639.00660.39636.95654.64653.552.93%1,620,046
Dec 3, 2024629.60636.68626.40636.02634.960.31%1,105,028
Dec 2, 2024637.05640.39631.67634.07633.01-1.19%1,502,257
Nov 29, 2024640.88645.36636.33641.73640.660.87%828,881
Nov 27, 2024633.92641.09631.20636.17635.11-0.42%1,376,295
Nov 26, 2024633.00641.50630.33638.83637.770.66%1,784,179
Nov 25, 2024641.61651.11632.88634.62633.56-0.86%2,951,827
Nov 22, 2024668.18675.00639.15640.12639.05-5.68%3,294,240
Nov 21, 2024659.78681.59656.75678.70677.574.32%2,318,306
Nov 20, 2024642.09652.28637.60650.60649.521.00%1,880,673
Nov 19, 2024636.10646.87632.40644.17643.10-5.10%2,536,019
Nov 18, 2024685.65688.12675.80678.81677.68-1.32%1,580,409
Nov 15, 2024691.16692.85680.21687.87686.72-1.84%1,799,379
Nov 14, 2024701.58706.00693.40700.76699.59-0.78%1,769,831
Nov 13, 2024697.25714.78695.02706.25705.070.97%1,472,423
Nov 12, 2024695.00703.88694.30699.47698.310.30%1,409,525
Nov 11, 2024683.79698.96682.30697.35696.191.92%1,514,491
Nov 8, 2024678.00688.88672.23684.22683.081.49%1,705,774
Nov 7, 2024651.74675.10651.74674.15673.033.97%1,928,020
Nov 6, 2024643.12668.00642.75648.39647.314.78%2,963,912
Nov 5, 2024619.86622.29610.71618.83617.80-0.03%1,564,288
Nov 4, 2024623.00624.52615.83619.01617.98-0.44%1,152,530
Nov 1, 2024605.00626.38603.00621.74620.711.87%1,436,999
Oct 31, 2024620.17621.74608.55610.30609.28-1.74%1,478,604
Oct 30, 2024623.79629.47619.91621.11620.08-0.42%1,082,398
Oct 29, 2024612.99625.60609.38623.70622.661.90%1,134,801
Oct 28, 2024612.84613.77607.89612.09611.070.46%1,291,982
Oct 25, 2024610.00617.22607.83609.27608.260.88%1,000,674
Oct 24, 2024602.91608.79602.00603.98602.970.33%883,317
Oct 23, 2024608.02609.99599.65602.01601.01-1.24%1,119,205
Oct 22, 2024608.92613.29605.28609.59608.58-0.71%1,088,541
Oct 21, 2024608.23615.62607.11613.93612.910.10%1,058,121
Oct 18, 2024601.34615.44600.11613.29612.270.67%1,299,488
Oct 17, 2024619.08619.14607.85609.23608.22-0.03%1,135,351
Oct 16, 2024616.58618.07607.46609.39608.38-1.38%1,132,427
Oct 15, 2024619.82623.04615.76617.89616.860.12%1,259,317
Oct 14, 2024620.31620.31612.80617.16616.130.08%990,064
Oct 11, 2024619.18622.35613.73616.68615.65-0.42%1,275,688
Oct 10, 2024618.00621.49616.00619.30618.27-0.37%1,127,917
Oct 9, 2024615.00621.97611.61621.61619.531.34%1,183,577
Oct 8, 2024608.01614.55603.82613.37611.321.82%1,201,928
Oct 7, 2024607.03610.54600.71602.43600.42-1.35%1,711,215
Oct 4, 2024608.20614.34605.12610.67608.631.14%1,220,267
Oct 3, 2024601.31607.00599.89603.81601.79-0.57%1,290,000
Oct 2, 2024607.40612.63604.26607.28605.250.16%1,164,726
Oct 1, 2024618.02618.60603.85606.28604.26-2.37%1,869,058
Sep 30, 2024618.20623.70616.20621.00618.930.32%1,361,563
Sep 27, 2024636.83638.49618.33619.03616.96-2.80%1,425,425
Sep 26, 2024645.00645.93633.87636.83634.700.33%1,084,495