Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intuit Inc. logo
INTU
Intuit Inc.
20:00:01
267 $
0.0000 (%0.00)
Previous Close: 269.07999
Day Low₺259.23
Day High₺269.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTU: Intuit Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 495.03
CLOSE 495.2533

Low

LOW 357.69

High

HIGH 716.86
DATEOPENHIGHLOWCLOSE
01/04/2021379.74384.62366.17371.7
01/05/2021370.44374367.31368.87
01/06/2021359.17364.01357.69361
01/07/2021363.24370.23360.33368.63
01/08/2021369.79375.03368.6374.46
01/11/2021376.13376.76366.38372.34
01/12/2021371.83372.63362.35365.67
01/13/2021364.97367.33360.5364.96
01/14/2021365.29369.63364.97365.51
01/15/2021364.88373.84363.03371.01
01/19/2021374.87386.38374.36384.95
01/20/2021391.67398.12388.98389.46
01/21/2021386.21388.42377.81381.75
01/22/2021384.4384.4374.64374.85
01/25/2021378.04378.84364.31374.43
01/26/2021374.03376.14370.28374.8
01/27/2021368.01375359.33363.11
01/28/2021366.35376.67365.71369.95
01/29/2021366.36369.89359.69361.23
02/01/2021365.49378.45364.59373.58
02/02/2021376.33385.47375.53384.11
02/03/2021382.68383.68377380.15
02/04/2021381.94392.95380392.73
02/05/2021392.54396.47387.72389.38
02/08/2021393.48395.15386.88389.74
02/09/2021385.85392.86384.64391.55
02/10/2021395.84399.04390.59397.29
02/11/2021400409.3396.59408.82
02/12/2021410414.47407.12413.99
02/16/2021417.54423.74417.27422.26
02/17/2021419.93420.41412.05415.81
02/18/2021414.38420408.43415.39
02/19/2021413.35417.81409.16411.35
02/22/2021408.16408.84401.24401.55
02/23/2021398.12402.8390.24399.09
02/24/2021388.29415.43382.8413.18
02/25/2021407.59408.95386.65387.98
02/26/2021390.46396.61385390.14
03/01/2021396.33407.86394.22406.41
03/02/2021406.49406.52398.67401.75
03/03/2021399.08401.01388.46388.71
03/04/2021388.42392.08373.57376.33
03/05/2021381.93384367.78382.21
03/08/2021381.54388.11369.8370.42
03/09/2021380.88388.69379.78384.58
03/10/2021394.57394.57382.25382.82
03/11/2021390.48401.03390.32399.17
03/12/2021394.21396.63387.38395.95
03/15/2021393.37398390.38396.84
03/16/2021400.51401.89392.49395.42
03/17/2021392.85395.83385.75391.72
03/18/2021384.07385.63373.46373.97
03/19/2021374.25385.31373.29381.28
03/22/2021381.81386.06380.07383.02
03/23/2021386.03387.8381.53383.2
03/24/2021384.32386.19376.73377.29
03/25/2021374.55375.87365.15372.39
03/26/2021369.16377.05367.94376.58
03/29/2021377.64379.69369.35374.62
03/30/2021371.08376.12368.74373.66
03/31/2021378.07386376.46383.06
04/01/2021388.92397.41388.49395.23
04/05/2021397.57402.89396.38402.14
04/06/2021399.59405396.85401.2
04/07/2021400.16403.12399.02401.05
04/08/2021403.54412.48402.9411.32
04/09/2021412.41418.37409.29417.61
04/12/2021415.53417.13412.49415.93
04/13/2021416.44419.53414.31418.94
04/14/2021422.77422.77410.44411.29
04/15/2021414.66418.35413.17417.56
04/16/2021419.18420.18414.27415.82
04/19/2021415.82417400.97402.29
04/20/2021401.06406.93399.24405.37
04/21/2021405.9409.78401.99408.95
04/22/2021407.42411.51404.23406.78
04/23/2021409.19416.2408.43414.92
04/26/2021414.44418.68410.9418.29
04/27/2021420420.89414416.12
04/28/2021415.27417.46411.4415.8
04/29/2021417.2418.1411.56416.15
04/30/2021413.35418.08411.62412.16
05/03/2021414.79415.67409411.34
05/04/2021409.15409.15395.88397.62
05/05/2021401.08403.08390.81392.04
05/06/2021390.81394.51386.15394.07
05/07/2021399.83406.07396.43401.04
05/10/2021400.23401.51392.29392.54
05/11/2021390.37400.21385.66394.99
05/12/2021393.68402.24391.09399.89
05/13/2021401.67405.99397403.52
05/14/2021406.86418.55403.54417.26
05/17/2021415.08419.5409.46419.42
05/18/2021421424.64417.07417.43
05/19/2021409.52421.75408.72421.2
05/20/2021423.37436.99423.37435.27
05/21/2021438.45441.36431.76433.43
05/24/2021439.2442.71438.07440.41
05/25/2021440.01442.04436.88438.99
05/26/2021440.92445.66437.59442.81
05/27/2021436.21437.77427.42432.11
05/28/2021435.5442433.82439.09
06/01/2021441.7441.95434.65438.66
06/02/2021438.06447.08436.01445.44
06/03/2021439.5451.93438450.56
06/04/2021454.98463.62454.01461.93
06/07/2021459.56461.83454.8457.21
06/08/2021461.16466458.82465.26
06/09/2021466.12470.61465.42468.33
06/10/2021467.32473.71466.24471.33
06/11/2021470.3474.62468.69472.16
06/14/2021472.33476.99469.87476.97
06/15/2021478.19478.19468.85470.71
06/16/2021469.2473.72464.72469.34
06/17/2021468.88476.49467.31474.73
06/18/2021477.08478.49472.34473.4
06/21/2021477.18481.12472477.9
06/22/2021477.31479.74475.12477.56
06/23/2021477.56482.2477.56478.59
06/24/2021482486.25480.3482.62
06/25/2021480.99490.19477486.09
06/28/2021486.86491.39485.64486.99
06/29/2021485.62491.66484.46491.4
06/30/2021490.63492.6487.47490.17
07/01/2021493.68493.68487.23491.05
07/02/2021494.86500.83494.59497.64
07/06/2021501.86502.69498.23500.97
07/07/2021505.53508.63503.12506.09
07/08/2021501.25506.89497.08506.09
07/09/2021502.94505.59495.74503.93
07/12/2021506.75507.7503505.1
07/13/2021504.9509.97503.63506.69
07/14/2021509.46511.69504.59505.56
07/15/2021505.97506.38500.38503.17
07/16/2021504.64505500.85501.51
07/19/2021498.84502.48496498.78
07/20/2021500.06512.67499.01508.56
07/21/2021506.71514.59503.08514.45
07/22/2021516.11522.09514.1521.31
07/23/2021524.92532.33522.02528.43
07/26/2021528.15530.23523.13529.31
07/27/2021528.02530.52516.44522.91
07/28/2021524.59527.23520.93523.1
07/29/2021521.21529.44521.21525.51
07/30/2021525.2530.86525.02529.97
08/02/2021532.11534.77525.37527.51
08/03/2021528.89532.11524.26530.18
08/04/2021530.83537.17528.44536.06
08/05/2021536.74540.63534.54538.01
08/06/2021534.81537.88530.01534.29
08/09/2021534.17537.24531.87535.23
08/10/2021538.23539.99528.71530.13
08/11/2021529.39533.04526.62532.23
08/12/2021532.29538.14530.23536.92
08/13/2021536.36541.21534.51540.74
08/16/2021540.45542.96535.87542.94
08/17/2021542.11542.11534.14535.86
08/18/2021535.08539.59532.11532.98
08/19/2021528.59547.9527.83543.44
08/20/2021547.58549.68542.97545.3
08/23/2021548.85553.8548.2552.49
08/24/2021554555.03548.83554.02
08/25/2021577.31582.96551.01555.61
08/26/2021547.68556.61546.17552.64
08/27/2021554.63566.25553.67565.94
08/30/2021567.14568.31563.54565.57
08/31/2021567.11567.11563.25566.11
09/01/2021567.3567.78562.67563.13
09/02/2021563.7565.29555.64559.79
09/03/2021559.5566.74558.04563.25
09/07/2021563.75563.75555.51560.47
09/08/2021559.5568.48558.17567.59
09/09/2021568.53572.86566.59567.75
09/10/2021571.41573567.04567.38
09/13/2021570.19571.47551.26557.42
09/14/2021565.95571.2563.02568.27
09/15/2021570572.37564.6572.11
09/16/2021570.91574.72567.94572.88
09/17/2021572.84572.84560.67561.85
09/20/2021553.01560.21547.51554.4
09/21/2021559.74559.87553.51555.25
09/22/2021560.6565553.64562.8
09/23/2021566.18578.31565.08577.37
09/24/2021573.39579.17570.34577.92
09/27/2021572.85573.83561.3567.01
09/28/2021560.44562.78544.48545.01
09/29/2021548.88553.15545.04546.93
09/30/2021549.39554.49539.21539.51
10/01/2021541.24546.05533.28543.97
10/04/2021539.69541.53519525.35
10/05/2021529.06536.93526.4533.35
10/06/2021526.42537.93526.01534.61
10/07/2021538.17544.75537.08537.73
10/08/2021539.06541.39529.44531.12
10/11/2021528.75533.46525.04525.41
10/12/2021527.02533.4524.14527.05
10/13/2021534.25539.64532.25534.94
10/14/2021543.35549.92542543.78
10/15/2021545553.28543.27552.16
10/18/2021552.76564.81548.27564.56
10/19/2021568.15573.13563.96572.8
10/20/2021574.34575.68568.91570.53
10/21/2021570578.93565.3578.35
10/22/2021580.9591.63580590.8
10/25/2021590.8604.23589.75602.56
10/26/2021605.58613.36602.46608.61
10/27/2021609.22617.32606.9613.13
10/28/2021613.15620.41605.82615.41
10/29/2021613.36626.6610.88625.99
11/01/2021628.53629.98607.31608.81
11/02/2021612.09625.66610.5618.39
11/03/2021619.91625.66609.26622.87
11/04/2021621.28631.56620.31625.68
11/05/2021628.19629.31612.79614.99
11/08/2021619.01619.49608.21615.25
11/09/2021615.95618.13611.22612.78
11/10/2021611.39617.99603.56603.98
11/11/2021607.25610.6605.91606.87
11/12/2021610.93628.38610.93626.99
11/15/2021628.19632.95622.55626.14
11/16/2021626.16646.48625.95645.76
11/17/2021643.58644.55629.84635.06
11/18/2021636.52636.72626.43628.94
11/19/2021715.87716.86681.46692.34
11/22/2021691.96693.51660.81661.63
11/23/2021652.75672.14648.8670.63
11/24/2021661.5684.65659.68684
11/26/2021684691.05663.71666.91
11/29/2021674.33697.27674.33694.66
11/30/2021668.95681.57652652.3
12/01/2021667.9674.95657.6663.89
12/02/2021660.2677.81660.2672.12
12/03/2021671.43673.45634.98647.96
12/06/2021649.99652.06639.53645.34
12/07/2021654.22674.45653.96673.3
12/08/2021673.17676.2666.78673.06
12/09/2021674.03680.25662.71665.51
12/10/2021670.31678.23666.89677.95
12/13/2021678684.07668.4668.74
12/14/2021655.64657.04626.85639.48
12/15/2021645.21648.74625.25647.49
12/16/2021649649.99624.81633.96
12/17/2021621.4631.74612.19620.27
12/20/2021609.1614.33599.27604.63
12/21/2021610.54623.1601.05621.07
12/22/2021620.96632.42616.72631.66
12/23/2021631.66638.81630.75635.71
12/27/2021639.09653.65638652.77
12/28/2021657.86658.84647.4649.78
12/29/2021649.09650.77642.08648.03
12/30/2021648.04650.7642.45643.36
12/31/2021644.33647.35638.72643.22