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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 439.277
CLOSE 438.4766

Low

LOW 339.36

High

HIGH 645.61
DATEOPENHIGHLOWCLOSE
01/03/2022640.03645.61621.28631.47
01/04/2022631.47631.47606.13618.32
01/05/2022609.43614.69593.17593.7
01/06/2022586.8595.85580.21586.39
01/07/2022586.44588.99563.77567.56
01/10/2022553.52570.89543.86570.19
01/11/2022566.2579.61558.52578.72
01/12/2022584.81589.57575.8577.26
01/13/2022580.89582.53551.7552.92
01/14/2022551.33557.34543.4550.79
01/18/2022539.32548.9536.11537.82
01/19/2022542.11558.57540.81545.35
01/20/2022552.1566.48543.77544.62
01/21/2022546.99552.76527.82528.55
01/24/2022526535.73500.36534.68
01/25/2022516.91528.85509.02515.99
01/26/2022532.04536.85499.75507.48
01/27/2022516.41526513.29517.22
01/28/2022520.16536.23506.17534.82
01/31/2022535.85556.64532.04555.23
02/01/2022556.4561.85548.19560.83
02/02/2022562.76564.87554.4562.3
02/03/2022543.87552.77533.58535.59
02/04/2022531.03550.28531.03544.02
02/07/2022544.4555.9542.5545.28
02/08/2022539.28556.4538.41554.23
02/09/2022566.1579.96565579.4
02/10/2022562.62575.91552.33557.58
02/11/2022559.8561.7532.67535.81
02/14/2022536.14538.32524.15529.05
02/15/2022537.74539.33515.77527.78
02/16/2022525.97530.42511.71528.15
02/17/2022523.28525.9494.72496.18
02/18/2022497.7498.67478.75481.2
02/22/2022479.93494.37476.87483.25
02/23/2022491.91491.91465.55467
02/24/2022458498.3450.26497.13
02/25/2022489.03492.13474.61487.18
02/28/2022478.84484.46463.39474.37
03/01/2022476.13484.56465.85468.58
03/02/2022472.11489.34468486
03/03/2022490.15492.87468.99472.7
03/04/2022470.81474.63460.96464.95
03/07/2022464.22466.74436.51437.39
03/08/2022438.43455.25432.15442.21
03/09/2022456.48469.96452464.74
03/10/2022460.15460.15443.34452.37
03/11/2022457.57461.9438.51439.32
03/14/2022439.92445.28423.03424.63
03/15/2022427.8441.49425.54439.68
03/16/2022445457.9437.99457.9
03/17/2022454.83475453.23473.75
03/18/2022475.69483.32467.86479.87
03/21/2022473.07476.5463.56466.5
03/22/2022466.46478.71465.98475.99
03/23/2022471.17471.98459.75461.44
03/24/2022464.16467.22453.04465.63
03/25/2022467.52469.04452.82459.35
03/28/2022460.54481.71458.2480.5
03/29/2022488.13490.09475.8485.36
03/30/2022480.96481.52468.22471.95
03/31/2022477.67488.86473.57480.84
04/01/2022480.64487.49477.07483.93
04/04/2022485.38507.71485505.65
04/05/2022501.91506.36491496.05
04/06/2022485.27493.59482.08490.21
04/07/2022484.62498.45484.23495.01
04/08/2022493.32493.32481.51482.84
04/11/2022478.37478.63464.74473.34
04/12/2022479.89484.49461.17461.62
04/13/2022464.35473.24460470.42
04/14/2022467.7469.28459.88465.11
04/18/2022461.68474.17460.6469.04
04/19/2022466.3485.66464.91485.07
04/20/2022487.58492.37481.24481.95
04/21/2022484.83491.63463.56465.65
04/22/2022466.26468.02442.78443.29
04/25/2022441.59447.43433.6446.93
04/26/2022444.55445.27421.11421.35
04/27/2022421.17428.82416.16418.25
04/28/2022423.99448.01421.79444.58
04/29/2022441.57442.5417.63418.75
05/02/2022420.08427.9413.23427.01
05/03/2022429.62433.54425.66430.84
05/04/2022432448.35418.16447.92
05/05/2022437.87439.75404.77409.86
05/06/2022406.18406.54390.81395.71
05/09/2022386.83390.93363.77367.01
05/10/2022381.67383.47364.51371.19
05/11/2022366.85376.43354.52356.17
05/12/2022342.57355.47339.36353.89
05/13/2022362.1376.95360.61371.76
05/16/2022370.1370.33356.39359.59
05/17/2022369.1373.73359.22371.87
05/18/2022364.15368.84351.9353.31
05/19/2022355.56369.12354.66362.33
05/20/2022367.82371.79356.27367.78
05/23/2022371.15372363371.37
05/24/2022363.11365.71355.74358.97
05/25/2022372.79395.58363.5388.45
05/26/2022386.29414385.85406.42
05/27/2022411422.83410.69422.48
05/31/2022419.82425412.57414.46
06/01/2022420.21424.59406.36408.37
06/02/2022409.36427.25408.48426.86
06/03/2022416.7420.68405.38408.95
06/06/2022416.58419.86406.75408.97
06/07/2022404.11418.75403.15416.65
06/08/2022415.34420.18412.36414.46
06/09/2022409.55414.42400.11400.55
06/10/2022390.4393.4378.84381.22
06/13/2022368.29372.99361.76363.99
06/14/2022366.81371.11359.84364.78
06/15/2022370.39386.79368.47378.54
06/16/2022365.46370.4355.22359.63
06/17/2022363.05375.16362.54369.71
06/21/2022377.04383.03374.4377.43
06/22/2022371.77391.15371.56380.84
06/23/2022387.31401.48380.8400.75
06/24/2022407.77419.68407.33417.62
06/27/2022415.36420402.82404.72
06/28/2022405.75409.77384.49386.29
06/29/2022389.38392.55382.74389.66
06/30/2022387.7389.58376.18385.44
07/01/2022382.5391.13378.08388.31
07/05/2022384.77400.34380.33400.22
07/06/2022403.34408.58396.73404.91
07/07/2022399.37411.62397.87410.84
07/08/2022402.41409.8398.22406.81
07/11/2022404.65406.94395.37402.56
07/12/2022405.12406381.13385.87
07/13/2022376.99387.16373.95383.31
07/14/2022380.58383.36370.77379.87
07/15/2022388.04394.44382.67392.96
07/18/2022396.05400386.72388.25
07/19/2022397.62404.59391.15403.86
07/20/2022408.35422.44405.89420.45
07/21/2022420.58436.87420.58434.7
07/22/2022436.69446429.17434.74
07/25/2022431.61432.72422.07426.2
07/26/2022423.86424.49409.41414.22
07/27/2022418.11437.12416.71433.16
07/28/2022434.91450.15431.03448.59
07/29/2022445.24459.58445.24456.17
08/01/2022448.79456.53444.45448.46
08/02/2022442.99451.29441.02446.97
08/03/2022451.47466.88450.21465.75
08/04/2022465.75467.86458.2466.3
08/05/2022456.48470.65455.22468.99
08/08/2022471.32476.35463.83466.76
08/09/2022460.77466.08458.61462.07
08/10/2022477.79479.59474.4478.09
08/11/2022486.36489.27475.52478.77
08/12/2022480.64487.6475.46486.66
08/15/2022485.2490.23483.7489.23
08/16/2022482.89490.83481.06488.18
08/17/2022478.31483.84474.88478.3
08/18/2022477.3480.71472.08477.76
08/19/2022469.43470.76459.77463.95
08/22/2022456.73457.45445.01446.12
08/23/2022451.97453.04444.38449.56
08/24/2022479.65487.8465.33465.77
08/25/2022464.8466.69457.69465.85
08/26/2022466.95467.85447.84448.46
08/29/2022438.25446.39436.17436.8
08/30/2022440443.82428.16433.2
08/31/2022439.09441.28429.86431.78
09/01/2022427.39428.2415.66425.5
09/02/2022432.74433.98418420.06
09/06/2022420.5422.63413.73418.76
09/07/2022421.29438.72419.01435.29
09/08/2022429.52440.87427.63439.04
09/09/2022441.37452.6441.32450.03
09/12/2022457.33459.99449.88455.37
09/13/2022434.26439.69428.02429.31
09/14/2022430.74437.26425.73436.84
09/15/2022433.24436.93419.66422.12
09/16/2022418.7424.39414.02423
09/19/2022415.28424.22415.05423.69
09/20/2022420.06421.19414.08417.82
09/21/2022422.14427.92408.5408.68
09/22/2022404.82406.65395.45396.71
09/23/2022394.9395.46386.37393.97
09/26/2022394.36404.83393.1395.8
09/27/2022399.7407.29395.23400.77
09/28/2022404.06412398.81409.29
09/29/2022401.14404.79394.12396.81
09/30/2022395.27403387.01387.32
10/03/2022389.32399.53388396.8
10/04/2022406.44414.72405.18412.01
10/05/2022405.3417.44400.79413.58
10/06/2022412.37417.3407.22411.32
10/07/2022402.16403.72391.39392.96
10/10/2022393394.91379.71387.64
10/11/2022384.32389.45374.53383.48
10/12/2022386.48399.79383.1388.06
10/13/2022373.12398.99371.01395.78
10/14/2022402.36403.08379.57380.11
10/17/2022393.23405.14391.79403.74
10/18/2022415.85420401.51408.65
10/19/2022408.82412.21399.78402.07
10/20/2022403.22408.61397.97401.15
10/21/2022404.02418.61395.82417.18
10/24/2022420421.07405.15417.76
10/25/2022420.83433.79420.34432.08
10/26/2022425.61437.13420.09424.39
10/27/2022430.23431.67420.13422
10/28/2022422432.81416.62431.79
10/31/2022427.56430.8423.81427.5
11/01/2022433.48434.14387.06394.77
11/02/2022402.52408.99384.82385.03
11/03/2022375.84382.62364.33364.99
11/04/2022371.66371.66352.63361.19
11/07/2022363.56370.5357.48370.11
11/08/2022372.45391.1370.13382.57
11/09/2022376.97379.65368.13368.55
11/10/2022397.35403.75388403.24
11/11/2022402.26411.94398.64408.04
11/14/2022400.05403.57391.04397.66
11/15/2022414.5416.48401.78407.02
11/16/2022407.02407.1390.83393.66
11/17/2022384.6388.49378.02381.88
11/18/2022388.47389.43369.94380.07
11/21/2022376.57380.4372.16375
11/22/2022379.99394375392.23
11/23/2022390.42400.1390.06395.85
11/25/2022394.85395.83391.48392.47
11/28/2022394.38398.7383.48385.64
11/29/2022381.63385.34377.43379.71
11/30/2022375.49411.49374407.59
12/01/2022407.89418.22405416.07
12/02/2022401.87409.17400.16407.92
12/05/2022401.16404.2393.18395.14
12/06/2022395.45395.49385.16389.78
12/07/2022388.06394.19385.39388.65
12/08/2022391.6406.72389.46405.36
12/09/2022404.19405.83399.28399.83
12/12/2022400.73410.98398.33410.78
12/13/2022432.11441.98422.21428.39
12/14/2022426.53434.24416.15418.92
12/15/2022410.94415.16394.24396.53
12/16/2022392.73393.99380.55384.98
12/19/2022388.74388.74377.5383.52
12/20/2022381.87390.06380.82387.08
12/21/2022389.43396.39384.26393.33
12/22/2022385.35387.75376.76383.95
12/23/2022383.32385.43378.5384.49
12/27/2022383.44385.34377.46383.11
12/28/2022385.36388.5374.82376.5
12/29/2022380.38391.98377.56390.87
12/30/2022386.01389.44382.68389.22