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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 633.8924
CLOSE 633.9808

Low

LOW 557.29

High

HIGH 714.78
DATEOPENHIGHLOWCLOSE
01/02/2024622.25623.06599.63603.76
01/03/2024597.56598.38589.41591.14
01/04/2024590.61594.51585.81586.82
01/05/2024586.82592.17586.15589.02
01/08/2024593.1600.55591.92598.38
01/09/2024591.15606.74590.14605.18
01/10/2024603.12613.36603.02608.7
01/11/2024611.17615.67600.51608.71
01/12/2024612613.99606.08611.8
01/16/2024607.75612.96601.22603.83
01/17/2024600.56601.84593.29599.84
01/18/2024603.4612.12601.8611.36
01/19/2024614.88624.15610.97622.18
01/22/2024626.55632.44626630.61
01/23/2024630.59636.69624.14635.82
01/24/2024641.75644.73634.8636.18
01/25/2024649.47649.47637.07641.49
01/26/2024642.8646.2639.71641.36
01/29/2024643654.02642.09652.88
01/30/2024647.89652.14646.13647.72
01/31/2024641.83642.53626.21631.33
02/01/2024631.52634.88623.2632.86
02/02/2024628.22642.53628.22639.58
02/05/2024638.68641.86629.28640.6
02/06/2024644.59645.85630.95635.3
02/07/2024640.54649.31636.98643.17
02/08/2024646.43654.24643.17653.07
02/09/2024657.53662.83654.69658.16
02/12/2024655.72659.72651.89656.99
02/13/2024634.53646.4628.7638.29
02/14/2024642.99657.65642.99657.13
02/15/2024662.66664.83657664.28
02/16/2024662.96663651.12655.74
02/20/2024650.71655.44641.05645.91
02/21/2024640.5643.84630.52638.27
02/22/2024650.08659.38649.52657.92
02/23/2024652.76668.24646.15659.81
02/26/2024659.04668.29651.46663.84
02/27/2024665670.73661.33669.36
02/28/2024661.9665.73656.26659.16
02/29/2024661.52667.57660662.89
03/01/2024659.05667.11656.22666.52
03/04/2024664.34671.01660.6668.41
03/05/2024664.66665.52631.6639.73
03/06/2024645.77650.98640.3650.28
03/07/2024656657646.56649.34
03/08/2024644.15657.2641.88651.73
03/11/2024649.15653.16638.61650.87
03/12/2024655.73666.46647.63662.64
03/13/2024660661.55653.68655.07
03/14/2024660660645.56650.04
03/15/2024645.49649621.04625.52
03/18/2024630.19636.75628.96630.39
03/19/2024631.5635.34625.59634.55
03/20/2024635.19642.18633.31639.65
03/21/2024643.51659.12640.5651.29
03/22/2024649.48650.59639.42643.74
03/25/2024637.58641.97631.92639.09
03/26/2024642.16644.11638.96640.05
03/27/2024645.82649.97640.49648.74
03/28/2024650.91655647.73650
04/01/2024653.13654.4635.88639.84
04/02/2024630.44630.44622.29626.59
04/03/2024626.59632.86621.45623
04/04/2024633.78637.06620.33621.28
04/05/2024623.5637.25621.55635.74
04/08/2024639.17647.39637.08645.28
04/09/2024650650.42636.32644.09
04/10/2024630.74635.28626.55628.36
04/11/2024630.93633.71623.83627.71
04/12/2024618.49626.23616.09621.11
04/15/2024629.28630610.49612.12
04/16/2024613.65618.56610.92611.49
04/17/2024615.39617.8611.84613.21
04/18/2024616.89616.89606.28608.38
04/19/2024609.13611.19598.01605.17
04/22/2024608.46614.07600.9609.77
04/23/2024615.12632.83612.07630.88
04/24/2024623.5642.11622.56635.49
04/25/2024630.66632.82619.79626.39
04/26/2024627.07640.13626.59636.55
04/29/2024637.33644.99634.38638.39
04/30/2024637.01637.92625.23625.62
05/01/2024625.13629.66610.04615.2
05/02/2024617.06620.86607.29614.04
05/03/2024623.78631.39622.15629.27
05/06/2024632.27635627.58634.64
05/07/2024635.09641.61631.31641.15
05/08/2024641.15641.43629.53632.43
05/09/2024632.43633.88624.21626.86
05/10/2024628.6637.88628.01632.31
05/13/2024638.17638.17625.87627.19
05/14/2024624.71637.46623.16635.42
05/15/2024643.9656.9642655.13
05/16/2024654.69658.29651.83653.37
05/17/2024655.25661.75654.72661.18
05/20/2024659.88671.49659.47670.15
05/21/2024670.6670.6665.13667.82
05/22/2024670.38673.63666.2670.27
05/23/2024675676.62659.5662.26
05/24/2024621624600.49606.99
05/28/2024604.58605.1592.14600.02
05/29/2024593.2611.3593.2598.28
05/30/2024588.46588.46560.91562.97
05/31/2024561.75577.41557.29576.44
06/03/2024575.61576.52562.61567.22
06/04/2024568.38574.35563.7572.06
06/05/2024571.88574.84560.53574.27
06/06/2024573.74575.6570.01572.65
06/07/2024572.67576.29566.46573.9
06/10/2024569.43572.72565.77567.24
06/11/2024565569.42562.57566.7
06/12/2024580602.67578.65592.22
06/13/2024594.53600.41586.03594.62
06/14/2024598.4599.98594.59595.7
06/17/2024589.84604.63586.25602.52
06/18/2024603.73610.45601.9609.68
06/20/2024610.49617.66608.3616.08
06/21/2024625.84634.15618.55632.15
06/24/2024630.72633.72622.46623.88
06/25/2024629.17630.55624.39630.47
06/26/2024628638.65624.49637.48
06/27/2024639.08657.16635.51651.44
06/28/2024652662.51647.98657.21
07/01/2024652.51653.13642.48650.77
07/02/2024651657649.69656.22
07/03/2024651.27662.44650.55659.9
07/05/2024655674.34653.36668.75
07/08/2024660.58663.09655.94659.58
07/09/2024659.58660649.09650.42
07/10/2024636.69636.69622.65632.84
07/11/2024638.59643.17627.22629.41
07/12/2024631.64646.1629.6641.95
07/15/2024641.04658.54640.18658.18
07/16/2024660668.64655.53666.15
07/17/2024663.07666.32658.06658.91
07/18/2024661.66661.66632.7637.47
07/19/2024638.78640.45632.4636.56
07/22/2024643.61645.98635.91644.52
07/23/2024643.68648.26636.61637.1
07/24/2024629.82637.06619.1620.24
07/25/2024629.87641.12620.27626.32
07/26/2024632.6643.5628.4633.36
07/29/2024637.45642.64629.59636.36
07/30/2024640645.48629.53635.8
07/31/2024652662.67641.91647.35
08/01/2024647660.21630.09637.82
08/02/2024626.94626.94611.09623.92
08/05/2024608.26614.77597.22602.97
08/06/2024610.13622.06607.02612.29
08/07/2024622.96630.12608.03609.45
08/08/2024615.52628.54613.74626.12
08/09/2024625634.79622.2630.2
08/12/2024629.22635.29624.83627.41
08/13/2024634.69648.56630.01645.83
08/14/2024627.27640.23625636.74
08/15/2024645.39652.96644.2652.14
08/16/2024652.65657.2650.94653.53
08/19/2024654.5664.71653.02663.3
08/20/2024663.3669.7661.88667.28
08/21/2024669.69672.54664.97670.49
08/22/2024673.01674.78663.13665.29
08/23/2024660660610.4619.85
08/26/2024623633.95615.73617.12
08/27/2024615.48628.38611.69626.32
08/28/2024624.32627.87614.41617.04
08/29/2024622.64631.54621.22622.8
08/30/2024625.02631.17617.4630.26
09/03/2024632.64638.88621624.81
09/04/2024621.03626.38617.51623.1
09/05/2024621.36622.93611.92621.48
09/06/2024625626.11611.81615.12
09/09/2024621.49628.74617626.99
09/10/2024630.61633.75620.86633.62
09/11/2024631.69645.75613.95643.92
09/12/2024643.73646.89638.34646.37
09/13/2024642.9660.9641.37655.31
09/16/2024655.24656.01643.43646.25
09/17/2024650650644.21644.82
09/18/2024642.93646.13632.1633.07
09/19/2024651.06660.61646.06654.24
09/20/2024644.36651.23638.78644.99
09/23/2024649.5649.5639.51641.97
09/24/2024640.96643.97635.52638.2
09/25/2024634.89643.19632.34634.74
09/26/2024645645.92633.87636.83
09/27/2024636.83638.49618.33619.03
09/30/2024618.2623.7616.2621
10/01/2024618.02618.6603.85606.28
10/02/2024607.4612.63604.26607.28
10/03/2024601.31607599.89603.81
10/04/2024608.2614.34605.12610.67
10/07/2024607.03610.54600.71602.43
10/08/2024608.01614.55603.82613.37
10/09/2024615621.97611.61621.61
10/10/2024618621.49616619.3
10/11/2024619.18622.35613.73616.68
10/14/2024620.31620.31612.8617.16
10/15/2024619.82623.04615.76617.89
10/16/2024616.58618.07607.46609.39
10/17/2024619.08619.14607.85609.23
10/18/2024601.34615.44600.11613.29
10/21/2024608.23615.62607.11613.93
10/22/2024608.92613.29605.28609.59
10/23/2024608.02609.99599.65602.01
10/24/2024602.91608.79602603.98
10/25/2024610617.22607.83609.27
10/28/2024612.84613.77607.89612.09
10/29/2024612.99625.6609.38623.7
10/30/2024623.79629.47619.91621.11
10/31/2024620.17621.74608.55610.3
11/01/2024605626.38603621.74
11/04/2024623624.52615.83619.01
11/05/2024619.86622.29610.71618.83
11/06/2024643.12668642.75648.39
11/07/2024651.74675.1651.74674.15
11/08/2024678688.88672.23684.22
11/11/2024683.79698.96682.3697.35
11/12/2024695703.88694.3699.47
11/13/2024697.25714.78695.02706.25
11/14/2024701.58706693.4700.76
11/15/2024691.16692.85680.21687.87
11/18/2024685.65688.12675.8678.81
11/19/2024636.1646.87632.4644.17
11/20/2024642.09652.28637.6650.6
11/21/2024659.78681.59656.75678.7
11/22/2024668.18675639.15640.12
11/25/2024641.61651.11632.88634.62
11/26/2024633641.5630.33638.83
11/27/2024633.92641.09631.2636.17
11/29/2024640.88645.36636.33641.73
12/02/2024637.05640.39631.67634.07
12/03/2024629.6636.68626.4636.02
12/04/2024639660.39636.95654.64
12/05/2024651.96653.05641.45648.7
12/06/2024649.17654.11645.82646.47
12/09/2024643.61650.78640.17646.58
12/10/2024649.29659.24644.7647.07
12/11/2024647.07670.74646.26670.56
12/12/2024674.03676.15662.95672.25
12/13/2024668.99672.7653.98656.45
12/16/2024656.78672.92656.78671.5
12/17/2024670679.85664.05677.77
12/18/2024677.01677.01647.31649.81
12/19/2024653.76661.95636.71636.95
12/20/2024629.2648.99624.03643.39
12/23/2024640.65642.25633.75638.3
12/24/2024639645.54636.08645.29
12/26/2024641.35648.99640.8646.19
12/27/2024643.24643.24631.18638.57
12/30/2024632.85634.13623.41630.3
12/31/2024630.9633.66626.39628.5