INTU: Intuit Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 476.0114

CLOSE 476.9328

Low

LOW 370.62

High

HIGH 631.07

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	396.7	404.45	385.22	391.18
01/04/2023	397.58	399.72	387.6	391.57
01/05/2023	386.35	387.47	375	375.62
01/06/2023	380.24	389.34	370.62	386.52
01/09/2023	391.1	402.64	388.16	395.34
01/10/2023	387.58	394.96	385.53	388.68
01/11/2023	388.28	395.83	384.29	395.31
01/12/2023	398.27	398.27	386.03	396.7
01/13/2023	390	394.63	386.46	393.21
01/17/2023	392	395.29	386.75	390.2
01/18/2023	392.1	401.32	385.64	386.07
01/19/2023	383.14	388.97	378.22	378.6
01/20/2023	383.27	400.31	382.55	398.07
01/23/2023	400.73	410.51	399.12	410
01/24/2023	410	410	398.74	401.55
01/25/2023	394.3	403.95	385.49	401.9
01/26/2023	409.95	413.22	402.08	412.55
01/27/2023	408.32	428.7	407.27	422.62
01/30/2023	416.14	420.53	412.24	416.45
01/31/2023	416.45	422.92	415.1	422.67
02/01/2023	420.35	437.96	416.01	435.55
02/02/2023	443.96	457.94	442.09	452.16
02/03/2023	440.76	440.91	421.69	423.76
02/06/2023	417.65	418.26	412.7	414.99
02/07/2023	412.74	429.88	409.02	427.67
02/08/2023	426.65	430.65	417.7	421.74
02/09/2023	430.64	431.99	418.29	419.74
02/10/2023	415	416.11	408.9	413.52
02/13/2023	415.98	419.22	413.91	418.09
02/14/2023	416.43	426.22	412.27	421.97
02/15/2023	418.29	423.19	414.44	421.24
02/16/2023	409.17	416.58	406.55	408.36
02/17/2023	406.41	406.51	396.87	404.38
02/21/2023	396.35	400.16	393.69	396.26
02/22/2023	400.53	408.09	397.79	406.38
02/23/2023	410.83	416.24	404.04	411.88
02/24/2023	404.99	429.99	404.11	419.81
02/27/2023	421.38	422.55	412.04	412.62
02/28/2023	410	413.08	405.37	407.18
03/01/2023	405	406.38	396.42	401.27
03/02/2023	398.86	402.89	393.87	400.37
03/03/2023	401.59	410.72	400.09	408.52
03/06/2023	408.58	419.71	406.72	412.71
03/07/2023	413.08	418.2	408.44	409.29
03/08/2023	408.16	418.18	408	416.67
03/09/2023	418.8	424.68	403.74	404.58
03/10/2023	403.43	404.63	388.82	392.61
03/13/2023	392.41	397.82	384.05	391.56
03/14/2023	400.63	409.14	398.95	408.3
03/15/2023	404.28	408.28	401.63	406.32
03/16/2023	405.39	420.28	401.21	418.15
03/17/2023	416.83	418.15	408.52	413.69
03/20/2023	412.16	413.78	405.76	411.84
03/21/2023	414.34	422.69	411.19	422.03
03/22/2023	420.73	428.24	414.01	414.21
03/23/2023	419.18	434.97	415.58	432.49
03/24/2023	428.72	432	422.42	429.57
03/27/2023	429.65	431.53	423.24	426.94
03/28/2023	426.94	427.73	416.95	419.33
03/29/2023	427.07	434.23	424.01	433.29
03/30/2023	439.72	442.41	437.42	440.09
03/31/2023	442.63	448.04	441.5	445.83
04/03/2023	443.01	443.01	436.16	440.67
04/04/2023	440.15	446.73	437.11	439.81
04/05/2023	439.63	440.05	431.87	439.15
04/06/2023	433.83	447.94	432.36	446.76
04/10/2023	441.29	445.96	435.94	444.72
04/11/2023	441.85	443.61	434.39	437.5
04/12/2023	443.47	444.54	434.44	435.09
04/13/2023	439.47	443.53	438.19	441.81
04/14/2023	439.01	443.69	436.24	441.62
04/17/2023	443.91	443.91	435.96	440.09
04/18/2023	445	445.65	439.59	442.59
04/19/2023	437.49	445.62	437	445.49
04/20/2023	439.88	451.12	439.88	447.4
04/21/2023	448.64	452.71	443.27	446.4
04/24/2023	450.07	450.23	439.6	442.32
04/25/2023	436.95	438.58	418.85	419.83
04/26/2023	418.32	422.51	412.94	413.7
04/27/2023	416.86	430.39	414.34	429.16
04/28/2023	428.73	462.5	424.79	443.95
05/01/2023	441.79	446.74	439.97	442.51
05/02/2023	445.08	445.37	430.81	436.46
05/03/2023	440.2	440.96	428.2	429.65
05/04/2023	432.64	432.75	421.31	422.45
05/05/2023	427.88	439.25	425.18	425.95
05/08/2023	422.43	427.77	416.57	426.89
05/09/2023	424.44	430.52	422.81	427.68
05/10/2023	432.98	436.31	426.93	431.52
05/11/2023	432.33	432.96	423.65	424.89
05/12/2023	426.39	430.01	424.39	427.62
05/15/2023	413	427.27	410.47	426.21
05/16/2023	422.15	430.08	419.08	421.41
05/17/2023	423.32	432.85	420.15	431.86
05/18/2023	433.56	448.71	432.32	447.66
05/19/2023	449.52	450.27	444.82	446.03
05/22/2023	449.61	455.4	445.48	454.11
05/23/2023	455.58	460.75	449.8	449.8
05/24/2023	421	425.73	413.36	415.92
05/25/2023	418.5	421	407.54	413.1
05/26/2023	413.76	428	413.11	418.43
05/30/2023	424.37	427.37	405.61	406.09
05/31/2023	400.79	420.25	400.22	419.12
06/01/2023	417.59	426	416.26	422.12
06/02/2023	423.25	432.61	423.25	430.49
06/05/2023	430.45	444.78	429.97	442.84
06/06/2023	446.62	458.12	446.07	448.49
06/07/2023	448.12	452.93	421.44	422.36
06/08/2023	421.38	427.5	419.3	423.36
06/09/2023	422.81	432.05	420.25	431.55
06/12/2023	435.3	446.94	434.58	446.12
06/13/2023	451.65	451.99	442	447.55
06/14/2023	447.97	453.37	440.46	446.22
06/15/2023	442.19	459.16	441.04	456.31
06/16/2023	461.27	461.69	450.19	455.03
06/20/2023	454.31	461	451.12	455.13
06/21/2023	454.7	455.52	449.29	450.53
06/22/2023	448.75	451.76	445.65	450.84
06/23/2023	443.86	457.09	442.74	452.69
06/26/2023	451.66	462.42	451.66	453.3
06/27/2023	455.89	460.81	453.3	459.03
06/28/2023	459.16	459.91	452.51	459.63
06/29/2023	460.74	460.95	453.38	455.82
06/30/2023	456.78	461.98	454.16	458.19
07/03/2023	452.74	454.98	449	451.57
07/05/2023	448	458.27	447.01	457.84
07/06/2023	450.4	453.86	444.19	451.5
07/07/2023	450.73	457.42	447.83	448.19
07/10/2023	447.49	466.59	447.01	464.33
07/11/2023	465.65	466.88	455.56	463.7
07/12/2023	472.26	478.43	469.23	476.84
07/13/2023	480.15	483.61	478.65	481.35
07/14/2023	479	486.48	478.43	483.99
07/17/2023	481.95	492.74	480.48	490.82
07/18/2023	490.8	497.69	488.5	495.43
07/19/2023	503.87	508.09	498.25	500.56
07/20/2023	498.13	503.39	490.93	491.78
07/21/2023	496.86	501.94	491.93	492.52
07/24/2023	496.59	498.57	485.92	488.5
07/25/2023	488.79	499.84	488.79	496.47
07/26/2023	492.7	498.77	491.9	496.86
07/27/2023	504.13	505.8	494.79	496.53
07/28/2023	501.49	513.22	501.49	511.84
07/31/2023	511.55	514.14	508.56	511.7
08/01/2023	510.56	510.56	502.83	508.5
08/02/2023	501.77	503.33	492.82	498.05
08/03/2023	495.34	500.32	490.96	496.98
08/04/2023	503.23	508.87	496.27	496.98
08/07/2023	500.35	505.93	499.83	505.26
08/08/2023	499.79	501.45	491.13	500.81
08/09/2023	501.28	503.15	494.09	496.7
08/10/2023	504	510.75	498.34	501.47
08/11/2023	497.81	503.8	496.24	497.77
08/14/2023	497.55	506.7	495.25	505.8
08/15/2023	502.35	506.16	495.79	497.18
08/16/2023	497.11	504.09	495.49	495.65
08/17/2023	495.85	496.81	485.15	486.45
08/18/2023	479.91	488.77	477.76	485.96
08/21/2023	487.77	490	481.88	488.26
08/22/2023	490.18	494.43	485.96	487.9
08/23/2023	489.27	503.12	489.27	500.86
08/24/2023	504.42	508.55	496.45	498.5
08/25/2023	494.24	521.82	494.24	519.05
08/28/2023	519.05	522.67	513.83	518.87
08/29/2023	517.85	537.47	516.63	536.49
08/30/2023	537.7	543	536.28	540.58
08/31/2023	540.58	545	534.59	541.81
09/01/2023	545.33	549.85	540.46	549.6
09/05/2023	548.64	555	545.54	550.58
09/06/2023	549.42	553.62	545.61	550.95
09/07/2023	549.82	557.46	547.92	553.61
09/08/2023	552.31	558.64	549.77	550.56
09/11/2023	551.21	553.69	547.98	549.3
09/12/2023	543	547.72	540.01	546
09/13/2023	544.24	545.65	538.86	541.95
09/14/2023	545.12	549.52	537.96	547.6
09/15/2023	548.14	548.15	537.01	538.08
09/18/2023	536.32	538.43	533.75	535.01
09/19/2023	530.13	530.84	526.13	529.19
09/20/2023	531.1	531.42	523.41	523.59
09/21/2023	519.58	521.37	503.36	504.37
09/22/2023	504	512.14	500.66	508.57
09/25/2023	506.21	511.2	504.35	508.31
09/26/2023	507.54	508.87	500.19	503.19
09/27/2023	507.58	511.43	502.97	508.24
09/28/2023	504.46	517.67	501.18	512.24
09/29/2023	522.03	524.12	507.99	510.94
10/02/2023	510.83	518.27	508.92	517.8
10/03/2023	511.29	518.47	504.38	507.48
10/04/2023	513.34	519.9	508.67	517.46
10/05/2023	516	520.08	510.56	516.3
10/06/2023	512	534.66	511.28	533.3
10/09/2023	527.76	535.55	526.25	534.91
10/10/2023	532.15	545.26	530.66	540.11
10/11/2023	541.65	544.61	536.76	541.58
10/12/2023	545.09	550.12	540.62	543.41
10/13/2023	543.41	545.63	530.3	533.05
10/16/2023	539.84	543.5	534.47	540.9
10/17/2023	535.97	546.07	533.06	538.78
10/18/2023	535.3	537.15	525.57	527.42
10/19/2023	530.5	534.09	519.9	521.52
10/20/2023	520.29	521.54	504.77	506.81
10/23/2023	505	513.11	498.48	504.03
10/24/2023	506.49	513.14	499.45	505.82
10/25/2023	500.4	500.6	482.28	483.03
10/26/2023	483	486.92	473.56	479.45
10/27/2023	479.64	482.51	473.89	479.52
10/30/2023	483.69	489.69	481.79	487.5
10/31/2023	489.02	496.6	485.45	494.95
11/01/2023	492.69	493.51	481.94	489.17
11/02/2023	498.91	504	490.35	500.35
11/03/2023	492.88	502.96	489.55	498.51
11/06/2023	499.08	500.62	494.35	500.5
11/07/2023	508.18	517.33	506.97	513.91
11/08/2023	521.21	524.24	515.33	522.38
11/09/2023	518.64	527.27	513.97	514.54
11/10/2023	519.53	530.08	516.25	528.89
11/13/2023	525.63	534.43	523.32	532.18
11/14/2023	541.4	557.99	541.4	555.52
11/15/2023	558.99	567.03	554.68	555.54
11/16/2023	557.21	560.48	552.68	556.95
11/17/2023	556.64	561.19	554.02	560.16
11/20/2023	564	565.59	558.84	564.5
11/21/2023	560.09	564.9	560	562.18
11/22/2023	567.99	571.82	563.49	564.23
11/24/2023	562.49	564.92	560.05	564.07
11/27/2023	561.91	566.28	559	561.23
11/28/2023	559.6	567.15	557.95	565.07
11/29/2023	582.99	599	575.9	577.23
11/30/2023	577.39	582.16	565.69	571.46
12/01/2023	571.4	576.68	564.45	574.32
12/04/2023	568.62	571.18	560.68	570.47
12/05/2023	565.34	572.27	563.39	571.78
12/06/2023	575.4	576.22	565.7	566.23
12/07/2023	570.23	573	564.87	571.49
12/08/2023	566.16	574.63	564.39	573.9
12/11/2023	577.32	589.06	577	586.66
12/12/2023	588.27	594.87	583.54	594.18
12/13/2023	598.05	610.43	593.71	610.22
12/14/2023	614.69	617.61	595.96	601.18
12/15/2023	602.1	611.87	602.1	608.51
12/18/2023	610.38	620.29	609.74	618.43
12/19/2023	615.48	622.21	614.71	621.46
12/20/2023	619.02	627.83	615.5	615.71
12/21/2023	620	623.62	618.18	620.99
12/22/2023	622.83	625.15	617.68	624.07
12/26/2023	625.17	628.33	622.73	624.85
12/27/2023	623.99	629.8	622.26	629.12
12/28/2023	630.74	631.07	627.18	628.02
12/29/2023	628.02	630.83	622.46	625.03

Menu

Create your free account now!

INTU: Intuit Inc. Historical Data

2023 Historical Chart

Average

Low

High