Intuit (INTU)

498.92
-4.06 (-0.81%)
NASDAQ · Last Trade: Feb 1st, 11:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intuit (INTU)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026501.50506.11496.66498.923,885,487498.92
1/29/2026512.46513.72491.72502.985,914,238502.98
1/28/2026548.77553.00537.35538.702,258,622538.70
1/27/2026560.58561.57537.34545.402,459,228545.40
1/26/2026564.15569.38561.68561.772,110,889561.77
1/23/2026546.82564.57545.72563.973,274,122563.97
1/22/2026526.84548.25526.84547.693,224,349547.69
1/21/2026532.00537.42520.69524.922,642,803524.92
1/20/2026537.76540.91526.74528.953,587,703528.95
1/16/2026552.78554.00535.10545.294,773,164545.29
1/15/2026565.78571.34551.63554.583,403,610554.58
1/14/2026590.99592.66556.66566.604,833,013566.60
1/13/2026632.10637.26604.39605.282,671,214605.28
1/12/2026640.10642.96628.64635.441,601,170635.44
1/09/2026650.45652.71636.00646.901,306,025646.90
1/08/2026640.60657.81638.75652.751,651,431651.55
1/07/2026650.00657.24645.59651.151,414,224649.95
1/06/2026630.20649.24627.72647.202,564,198646.01
1/05/2026629.46639.52619.70633.842,367,053632.67
1/02/2026660.60661.99622.23629.462,739,015628.30
12/31/2025668.02669.80662.21662.42948,494661.20
12/30/2025671.56674.27668.60669.881,192,219668.65
12/29/2025672.80678.57670.99674.15885,926672.91
12/26/2025674.34678.13673.23676.55555,037675.31
12/24/2025672.67676.50672.03674.83334,092673.59
12/23/2025671.64676.00666.40674.14954,324672.90
12/22/2025675.22679.26671.00675.211,184,057673.96
12/19/2025667.80675.60665.44671.304,555,511670.07
12/18/2025663.75676.54661.50668.882,041,497667.65
12/17/2025671.02676.21660.16660.782,258,739659.57
12/16/2025654.39671.51648.21669.351,775,038668.12
12/15/2025670.04671.37653.02654.601,708,377653.40
12/12/2025679.40681.20666.87670.921,955,316669.69
12/11/2025659.43678.33657.92676.012,818,492674.77
12/10/2025653.95669.43652.75662.431,596,386661.21
12/09/2025653.42660.77650.47655.751,386,716654.54
12/08/2025671.04671.78653.74656.241,879,720655.03
12/05/2025664.48676.60663.54673.632,356,473672.39
12/04/2025648.59665.32647.51663.082,173,662661.86
12/03/2025630.86648.10629.89647.681,778,874646.49
12/02/2025632.39635.74623.99635.631,537,277634.46
12/01/2025629.11635.90627.14631.661,864,677630.50
11/28/2025629.13634.92626.50634.08888,949632.91
11/26/2025647.43651.88619.82629.132,283,556627.97
11/25/2025651.95658.47640.34648.071,921,298646.88
11/24/2025665.38671.01647.15653.233,217,913652.03
11/21/2025669.60682.27659.51663.153,824,747661.93
11/20/2025653.62664.54637.44637.442,509,131636.27
11/19/2025648.58656.81645.87650.621,287,397649.42
11/18/2025655.79662.00644.15649.732,437,153648.54
11/17/2025662.51664.00643.50645.981,441,484644.79
11/14/2025650.57666.82644.36662.411,438,369661.19
11/13/2025655.51662.58649.00650.111,779,346648.91
11/12/2025655.49661.51651.72659.301,575,179658.09
11/11/2025653.02657.48648.80654.321,150,103653.12
11/10/2025649.54654.29645.42653.271,530,468652.07
11/07/2025653.75654.61633.47648.851,697,871647.66
11/06/2025649.00659.36640.57654.091,865,795652.89
11/05/2025656.85662.59653.72655.331,467,074654.13
11/04/2025676.19676.19653.54660.421,541,173659.21
11/03/2025669.27677.12660.57676.191,270,722674.95