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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 666.0479
CLOSE 665.6606

Low

LOW 532.65

High

HIGH 813.7
DATEOPENHIGHLOWCLOSE
01/02/2025637637.73619.43622.79
01/03/2025628.5631624.52630.23
01/06/2025626.97633.4623625.16
01/07/2025623.36626.65611.92615.43
01/08/2025616.43627.61613.71626.05
01/10/2025618.84633.62617.29623.43
01/13/2025620.38622612.3613.22
01/14/2025615623.99614.26623.8
01/15/2025623.8627.5610.61621.45
01/16/2025623.32623.75606.75607.27
01/17/2025615.87615.87596.2604.13
01/21/2025605.99611.06602.68609.41
01/22/2025609.68617.54609.68611.68
01/23/2025608.8608.8597.49598.3
01/24/2025601.99602.53595.44597.95
01/27/2025586.96614.39586606.62
01/28/2025608.62613.71600.19600.66
01/29/2025599.65603.54590.19592.99
01/30/2025595.34605.66593.7604.6
01/31/2025604.88610.9599.86601.51
02/03/2025600.4601.83585.01600.76
02/04/2025596.34608.48590.12591.72
02/05/2025593.42593.59580.1588.26
02/06/2025588.26595.16585.8590.2
02/07/2025590.59596.18577.22578.85
02/10/2025575588.8575586.84
02/11/2025581.09591.98581.09585.88
02/12/2025578.07580.97568.71576.54
02/13/2025580.56592579583.9
02/14/2025584.69591.39580.09587.38
02/18/2025589.86590.04576.06579.94
02/19/2025578.74582.88575.59582.19
02/20/2025583.02586.1573.39579.08
02/21/2025580.55582.15561.25565.47
02/24/2025565.96572.75563.3567.24
02/25/2025567.31571.42553.24555.63
02/26/2025635.5638.99615.44625.51
02/27/2025625627.99599.63600.42
02/28/2025600.92614.85598.37613.84
03/03/2025617.86620.81599.4601.09
03/04/2025604.28608.9587.28598.07
03/05/2025608.92618.4601.21617.51
03/06/2025613.02619.85602.12606.37
03/07/2025605.86614.63594.53609.61
03/10/2025603.89606.35575.44579.78
03/11/2025579.78595.11577.38586.71
03/12/2025589.01597.27585.59591.14
03/13/2025586.08586.18563.72581.32
03/14/2025589.22601.54586.83598.8
03/17/2025595.42605.33591.92602.11
03/18/2025598.9601.56591.8599.03
03/19/2025605.78609.04597.51603.11
03/20/2025599.11605.58596.09600.42
03/21/2025592.99605.25590.02604.04
03/24/2025610614.29605.29613.09
03/25/2025611.52620.93605.22618.72
03/26/2025618.78620.27613.07614.86
03/27/2025615.49620.61612.31615.3
03/28/2025611.57613.79595.55598.92
03/31/2025600.34618593.73613.99
04/01/2025610.87617.12606.15613.78
04/02/2025605.06625604.96620.91
04/03/2025604616.42598.2598.53
04/04/2025588.1594.21560.94561.53
04/07/2025548.01575.89532.65556.24
04/08/2025564.63568.61537.55544.07
04/09/2025541.54598.55539.12596.48
04/10/2025583.08585.97558.66577.47
04/11/2025573.29588.46569.47587.04
04/14/2025600600585.82593.55
04/15/2025598.97600.56591.35594.08
04/16/2025587.65598.07581.08588.08
04/17/2025592593.91584.83585.38
04/21/2025578.43581.37559.1568.84
04/22/2025574.18584.84571.47583.56
04/23/2025597608.73593.81596.05
04/24/2025598.83617.1596.67614.83
04/25/2025616.06625.21612.98624.12
04/28/2025623.32628.6614.57618.23
04/29/2025618.68624.19616.08623.15
04/30/2025614.09629.3610.22627.47
05/01/2025624.5635.18622.42623.19
05/02/2025633.46636.81627.55631.68
05/05/2025630.67641.51629.39632.18
05/06/2025625.5633.91622.94626.55
05/07/2025626.6642.47626.6641.14
05/08/2025643.53662.49641.31656.08
05/09/2025655.26658.19650.07653.88
05/12/2025665670.6654.92662.3
05/13/2025660.44661.39651.73656.8
05/14/2025656660.47652.11652.83
05/15/2025654.32665.37652.16661.31
05/16/2025672.81672.81662.19670.28
05/19/2025666.46675663.2670.86
05/20/2025665.38671.5663.23671.16
05/21/2025668.74671.07659.61659.98
05/22/2025662.51670.56659666.07
05/23/2025720734.18714720.13
05/27/2025724.51751.96722.45751.96
05/28/2025752758.77751754.45
05/29/2025759.5759.5746.81757.22
05/30/2025760761.02747.27753.47
06/02/2025750.55765.08748.34764.99
06/03/2025762.83768.09758.16764.66
06/04/2025762.33768.06762766.81
06/05/2025766.07773.45763.81766.64
06/06/2025770.14771.86764.27771.58
06/09/2025770.22772762.64764.38
06/10/2025762.36766.19754.11762.1
06/11/2025758.81765.46754.53764.75
06/12/2025763.35770.77763.35766.21
06/13/2025758.73763.01752.34753.98
06/16/2025761.82769.92757.57768.08
06/17/2025768.46769.64761.65764.9
06/18/2025762.37765.59750.38754.83
06/20/2025760.66762.39755.05761.14
06/23/2025759.67765754.4762.55
06/24/2025769.14771.14758.14759.03
06/25/2025758.06759.62751.06757.86
06/26/2025759.38773.38758.53772.86
06/27/2025771.16787.22771.16776.57
06/30/2025782.52790.5779.13787.63
07/01/2025788.7790.6765.81779.61
07/02/2025773.9775.33765.91773.7
07/03/2025777.57784.54776.69780.64
07/07/2025780.27788.13778.76783.61
07/08/2025784.57784.62775.84781.48
07/09/2025782.67783766.05769.59
07/10/2025768.43769.98745.13747.9
07/11/2025745.55751.86743.5747.9
07/14/2025749.59758.86747.5752.75
07/15/2025750.91754.5742.89745.95
07/16/2025751.8751.8742.39750.72
07/17/2025749.21756.45748.91755.37
07/18/2025763.23763.23750.84752.63
07/21/2025753.99767.93751.51763.69
07/22/2025767.45771.12760.3766.78
07/23/2025765.79778.06759.53776
07/24/2025778784.17775.28781.21
07/25/2025782.91790.5780.5785.95
07/28/2025785.03800.5783798.73
07/29/2025804.48807.93794.83806.34
07/30/2025804.87813.7800.96807.39
07/31/2025807.15807.15783.94785.13
08/01/2025786.14787.37772.35776.15
08/04/2025784.18790.54781.31784.87
08/05/2025785.42794.09767.92769.27
08/06/2025773.87779.67765.68779.47
08/07/2025783.48786.28752.04761.61
08/08/2025760.5762.48747.25749
08/11/2025747.62750.55702.68706.09
08/12/2025707.14714.47699.06713.48
08/13/2025713.48717.55703.96711.71
08/14/2025711.99715.98706.12710.64
08/15/2025712.34720.09707.5716.74
08/18/2025717.1721.54714.85717.21
08/19/2025715.08719.1698.77701.03
08/20/2025703.98705.1695.69699.15
08/21/2025697.01701692.83697.76
08/22/2025655670.39642.52662.66
08/25/2025664.99670.43655.75656.96
08/26/2025658666.42656.44659.54
08/27/2025661.8664.33654.36663.17
08/28/2025663.66674.62661.98668.2
08/29/2025668.2673.74664.35667
09/02/2025655.26664.67655.08661.99
09/03/2025665.29669.92658.31668.68
09/04/2025665671.81659.23668.29
09/05/2025672.22677667.25672.82
09/08/2025676.58679.4667.96671.68
09/09/2025669.31673.7664.76670.89
09/10/2025669.39670653.35656.26
09/11/2025660.29666.39656.91660.52
09/12/2025658.46660.4645.31646.03
09/15/2025647.36652.64640.26651.33
09/16/2025651.84655.11644.46651.3
09/17/2025653.68666.03652.5662.68
09/18/2025667.08693.38665.54674.96
09/19/2025692.86700682.96687.92
09/22/2025686.53705.08685.55702.09
09/23/2025699.8702.54694.22699.18
09/24/2025703.71703.71688.96694.79
09/25/2025691.59695.79683.53692.68
09/26/2025692.69700690.22698.26
09/29/2025700.05703.96691.47694.69
09/30/2025697.02702.12680.12682.91
10/01/2025679.84686.19674.08679.5
10/02/2025676.77682.95668.36681.86
10/03/2025677.06688.37677.06679.94
10/06/2025667.02676.17658.33670.09
10/07/2025670.92671.73654.34657.99
10/08/2025659.57664655.23657.8
10/09/2025655658643.16644.92
10/10/2025645.4653.18641.23641.79
10/13/2025643.2656.47642.64655.68
10/14/2025645.82660.71644.45657.16
10/15/2025657.1657.42647.76652.69
10/16/2025659.21659.4642.74646.99
10/17/2025647.57662.27646.84661.39
10/20/2025663.28668.86658.49664.77
10/21/2025665.67676.88661675.04
10/22/2025674.2682.47670.43670.77
10/23/2025671.46680.98669.56677.72
10/24/2025684.26688680.22683.09
10/27/2025686.97689.17677.29683.39
10/28/2025684.73688.9678.25678.93
10/29/2025667.58669.62649.1656.04
10/30/2025653.08665.93652.5656.18
10/31/2025656671.89653.79667.55
11/03/2025669.27677.12660.57676.19
11/04/2025676.19676.19653.54660.42
11/05/2025656.85662.59653.72655.33
11/06/2025649659.36640.57653.64
11/07/2025653.75654.61633.47648.85
11/10/2025649.54654.29645.42653.27
11/11/2025653.02657.48648.8654.32
11/12/2025655.49661.51651.72659.3
11/13/2025655.51662.58649650.11
11/14/2025650.57666.82644.36662.41
11/17/2025662.51664643.5645.98
11/18/2025655.8662644.15649.73
11/19/2025648.58656.81645.87650.62
11/20/2025653.62664.54637.44637.44
11/21/2025669.6682.27659.51663.15
11/24/2025665.38671.01647.15653.23
11/25/2025651.95658.47640.34648.07
11/26/2025647.43651.88619.82629.13
11/28/2025629.13634.92626.5634.08
12/01/2025629.11635.9627.14631.62
12/02/2025632.39635.74623.99635.63
12/03/2025630.86648.1629.9647.68
12/04/2025648.59665.32647.51663.08
12/05/2025664.48676.6663.54673.63
12/08/2025671.04671.78653.74656.24
12/09/2025653.42660.77650.47655.75
12/10/2025653.95669.43652.75662.43
12/11/2025659.43678.33657.92676.01
12/12/2025679.4681.2666.87670.93
12/15/2025670.04671.37653.02654.6
12/16/2025654.39671.51648.21669.35
12/17/2025671.02676.21660.16660.78
12/18/2025663.75676.54661.5668.88
12/19/2025667.8675.6665.44671.3
12/22/2025675.22679.26671675.21
12/23/2025671.64676666.4674.14
12/24/2025672.67676.5672.03674.83
12/26/2025674.34678.13673.23676.55
12/29/2025672.8678.57670.99674.15
12/30/2025671.56674.27668.6669.88
12/31/2025668.02669.8662.21662.42