Advertisement
U.S. markets open in 25 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
648.74+8.69 (+1.36%)
At close: 04:00PM EDT
648.06 -0.68 (-0.10%)
Pre-Market: 08:59AM EDT
  • Dividend

    INTU announced a cash dividend of 0.90 with an ex-date of Apr. 9, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024645.82649.97640.49648.74648.741,119,700
Mar 26, 2024642.16644.11638.96640.05640.051,002,100
Mar 25, 2024637.58641.97631.92639.09639.091,020,900
Mar 22, 2024649.48650.59639.42643.74643.74838,000
Mar 21, 2024643.51659.12640.50651.29651.291,347,500
Mar 20, 2024635.19642.18633.31639.65639.651,335,500
Mar 19, 2024631.50635.34625.59634.55634.551,675,700
Mar 18, 2024630.19636.75628.96630.39630.391,811,000
Mar 15, 2024645.49649.00621.04625.52625.523,145,400
Mar 14, 2024660.00660.00645.56650.04650.041,129,100
Mar 13, 2024660.00661.55653.68655.07655.07954,900
Mar 12, 2024655.73666.46647.63662.64662.641,097,300
Mar 11, 2024649.15653.16638.61650.87650.871,045,700
Mar 08, 2024644.15657.20641.88651.73651.731,054,100
Mar 07, 2024656.00657.00646.56649.34649.34903,200
Mar 06, 2024645.77650.98640.30650.28650.281,070,900
Mar 05, 2024664.66665.52631.60639.73639.731,382,000
Mar 04, 2024664.34671.01660.60668.41668.41896,700
Mar 01, 2024659.05667.11656.22666.52666.521,002,800
Feb 29, 2024661.52667.57660.00662.89662.891,934,100
Feb 28, 2024661.90665.73656.26659.16659.161,059,700
Feb 27, 2024665.00670.73661.33669.36669.361,059,200
Feb 26, 2024659.04668.29651.46663.84663.841,579,400
Feb 23, 2024652.76668.24646.15659.81659.811,740,400
Feb 22, 2024650.08659.38649.52657.92657.921,975,600
Feb 21, 2024640.50643.84630.52638.27638.271,146,200
Feb 20, 2024650.71655.44641.05645.91645.911,470,600
Feb 16, 2024662.96663.00651.12655.74655.741,336,800
Feb 15, 2024662.66664.83657.00664.28664.281,438,000
Feb 14, 2024642.99657.65642.99657.13657.131,285,400
Feb 13, 2024634.53646.40628.70638.29638.291,785,100
Feb 12, 2024655.72659.72651.89656.99656.991,279,100
Feb 09, 2024657.53662.83654.69658.16658.161,005,100
Feb 08, 2024646.43654.24643.17653.07653.071,005,700
Feb 07, 2024640.54649.31636.98643.17643.17970,400
Feb 06, 2024644.59645.85630.95635.30635.30908,600
Feb 05, 2024638.68641.86629.28640.60640.601,007,900
Feb 02, 2024628.22642.53628.22639.58639.581,287,300
Feb 01, 2024631.52634.88623.20632.86632.861,034,100
Jan 31, 2024641.83642.53626.21631.33631.331,208,500
Jan 30, 2024647.89652.14646.13647.72647.721,114,600
Jan 29, 2024643.00654.02642.09652.88652.88869,200
Jan 26, 2024642.80646.20639.71641.36641.36770,900
Jan 25, 2024649.47649.47637.07641.49641.491,043,400
Jan 24, 2024641.75644.73634.80636.18636.181,017,300
Jan 23, 2024630.59636.69624.14635.82635.82853,500
Jan 22, 2024626.55632.44626.00630.61630.61954,400
Jan 19, 2024614.88624.15610.97622.18622.181,332,100
Jan 18, 2024603.40612.12601.80611.36611.361,147,700
Jan 17, 2024600.56601.84593.29599.84599.841,540,000
Jan 16, 2024607.75612.96601.22603.83603.831,433,100
Jan 12, 2024612.00613.99606.08611.80611.80802,400
Jan 11, 2024611.17615.67600.51608.71608.711,315,200
Jan 10, 2024603.12613.36603.02608.70608.701,292,400
Jan 09, 2024591.15606.74590.14605.18605.181,271,100
Jan 09, 20240.9 Dividend
Jan 08, 2024593.10600.55591.92598.38597.481,689,700
Jan 05, 2024586.82592.17586.15589.02588.13838,900
Jan 04, 2024590.61594.51585.81586.82585.94956,700
Jan 03, 2024597.56598.38589.41591.14590.251,439,400
Jan 02, 2024622.25623.06599.63603.76602.851,666,700
Dec 29, 2023628.02630.83622.46625.03624.09724,300
Dec 28, 2023630.74631.07627.18628.02627.08680,700
Dec 27, 2023623.99629.80622.26629.12628.17734,400
Dec 26, 2023625.17628.33622.73624.85623.91638,300
Dec 22, 2023622.83625.15617.68624.07623.13820,800
Dec 21, 2023620.00623.62618.18620.99620.061,000,900
Dec 20, 2023619.02627.83615.50615.71614.781,536,500
Dec 19, 2023615.48622.21614.71621.46620.531,252,100
Dec 18, 2023610.38620.29609.74618.43617.501,538,700
Dec 15, 2023602.10611.87602.10608.51607.593,455,500
Dec 14, 2023614.69617.61595.96601.18600.282,546,800
Dec 13, 2023598.05610.43593.71610.22609.301,606,600
Dec 12, 2023588.27594.87583.54594.18593.291,252,000
Dec 11, 2023577.32589.06577.00586.66585.781,617,300
Dec 08, 2023566.16574.63564.39573.90573.041,195,200
Dec 07, 2023570.23573.00564.87571.49570.63898,900
Dec 06, 2023575.40576.22565.70566.23565.381,109,500
Dec 05, 2023565.34572.27563.39571.78570.92988,900
Dec 04, 2023568.62571.18560.68570.47569.611,335,800
Dec 01, 2023571.40576.68564.45574.32573.461,334,000
Nov 30, 2023577.39582.16565.69571.46570.601,941,100
Nov 29, 2023582.99599.00575.90577.23576.362,489,600
Nov 28, 2023559.60567.15557.95565.07564.221,745,500
Nov 27, 2023561.91566.28559.00561.23560.391,633,600
Nov 24, 2023562.49564.92560.05564.07563.22607,300
Nov 22, 2023567.99571.82563.49564.23563.38899,300
Nov 21, 2023560.09564.90560.00562.18561.331,001,000
Nov 20, 2023564.00565.59558.84564.50563.651,008,800
Nov 17, 2023556.64561.19554.02560.16559.321,127,100
Nov 16, 2023557.21560.48552.68556.95556.111,198,400
Nov 15, 2023558.99567.03554.68555.54554.701,711,300
Nov 14, 2023541.40557.99541.40555.52554.682,005,700
Nov 13, 2023525.63534.43523.32532.18531.381,177,100
Nov 10, 2023519.53530.08516.25528.89528.091,147,800
Nov 09, 2023518.64527.27513.97514.54513.771,384,000
Nov 08, 2023521.21524.24515.33522.38521.591,428,400
Nov 07, 2023508.18517.33506.97513.91513.141,409,200
Nov 06, 2023499.08500.62494.35500.50499.751,475,500
Nov 03, 2023492.88502.96489.55498.51497.762,419,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...