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.
13:14:48
292 $
0.0000 (%0.00)
Previous Close: 273.38
Day Low₺272.35
Day High₺280.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTU: Intuit Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 388.8406
CLOSE 388.6179

Low

LOW 252.84

High

HIGH 661.99
DATEOPENHIGHLOWCLOSE
01/02/2026660.6661.99622.23629.46
01/05/2026629.46639.52619.7633.84
01/06/2026630.2649.24627.72647.2
01/07/2026650657.24645.59651.15
01/08/2026640.6657.81638.75652.75
01/09/2026650.45652.71636646.9
01/12/2026640.1642.96628.64635.44
01/13/2026632.1637.26604.39605.28
01/14/2026590.99592.66556.66566.6
01/15/2026565.78571.34551.63554.58
01/16/2026552.78554535.1545.29
01/20/2026537.76540.91526.74528.95
01/21/2026532537.42520.69524.92
01/22/2026526.84548.25526.84547.69
01/23/2026546.82564.57545.72563.97
01/26/2026564.15569.38561.68561.77
01/27/2026560.58561.57537.34545.4
01/28/2026548.77553537.35538.7
01/29/2026512.46513.72491.72502.98
01/30/2026501.5506.11496.66498.92
02/02/2026500.41502.62486.62487.12
02/03/2026468.5469.99427.26434.09
02/04/2026427.94450.49411.11445.64
02/05/2026448.5460.42431.14434.91
02/06/2026437.12448435.4443.77
02/09/2026438.67441.16430.94437.5
02/10/2026434.65451.09420.36421.39
02/11/2026419.6422392.38399.69
02/12/2026397.95409391.15397.96
02/13/2026397.02407.39389.32399.4
02/17/2026393.08397375.4379.17
02/18/2026380.25398.13375.5389.57
02/19/2026390.5390.5379.16381.54
02/20/2026380.88392.96378.88380.55
02/23/2026374.95374.95349359.55
02/24/2026368.01372.84356.52358.71
02/25/2026356.55381.59353.53381.23
02/26/2026388406.87385.56394.42
02/27/2026384.68409.63384.68409.03
03/02/2026402.45429.63401.45419.06
03/03/2026414.59438.5411.6433.35
03/04/2026432.95442.05427.15440.14
03/05/2026439.17471.38438.93466.79
03/06/2026467483.21463.6481.17
03/09/2026475.71481466.1473.67
03/10/2026474.01475448.27453.95
03/11/2026458.1458.5435.51440.45
03/12/2026440.4450.65434.43435.13
03/13/2026431.93441.94428.99439.96
03/16/2026445.32455.89442.11452.31
03/17/2026455.08474.77454.5459.28
03/18/2026450.57458.99443.29446.79
03/19/2026452.88470451.54455.24
03/20/2026444.49462.86440.67455.56
03/23/2026456464.99449.73457.02
03/24/2026451.37452.85431.2432.45
03/25/2026438.26442.5417.21426.86
03/26/2026423.8443.62423.8432.55
03/27/2026426.49427.47409.5416.44
03/30/2026419.39432.29418.4429.03
03/31/2026428.24435.41420.69432.38
04/01/2026431.26431.62413.75425.87
04/02/2026430.94436.59420.49422.48
04/06/2026419.92422.62411.2417.36
04/07/2026413.62418.96407.51410.24
04/08/2026416.8417.2386.21389.51
04/09/2026380.2382.03354.55361.69
04/10/2026359.79360.4342.11350.94
04/13/2026354.5370.45352.01369.44
04/14/2026373.63378.47364.33366.8
04/15/2026375392.05372.76389.72
04/16/2026400.5405385.7387.11
04/17/2026396.25399.2389.21393.25
04/20/2026393.9404.87391.91404.83
04/21/2026407.82419400.67404.85
04/22/2026405.51413.78402.72408.68
04/23/2026385385.82373.96383.3
04/24/2026381.87396.73381395.95
04/27/2026390.05398.99384.68389.92
04/28/2026398404.21396.6400.38
04/29/2026396.69396.9389.01395.08
04/30/2026382390.19380388.5
05/01/2026402.2408.42386.78399.04
05/04/2026400.26418.15399.4406.99
05/05/2026404.63404.63390.34398.32
05/06/2026390398.28381.51388.55
05/07/2026395.38411.8395406.78
05/08/2026395.54399.71385.2396.31
05/11/2026392.52400.08389393.29
05/12/2026395.06396.16385.59387.74
05/13/2026383.2384.87369.56371.71
05/14/2026371.66385.83366.3378.29
05/15/2026384.67399.39384.67393
05/18/2026391.83407.76387.52403.16
05/19/2026419.06423.99397.91399.71
05/20/2026384.45390.5374.91383.93
05/21/2026312.29315.51302.36307.07
05/22/2026307.72321.04306.51319.94
05/26/2026314.47317.06302.38304.35
05/27/2026301.59314.7300.5307.73
05/28/2026307.96319303.11313
05/29/2026317.03332.52315331.53
06/01/2026338.7363.18337.58353.76
06/02/2026329.88332.43315.5322.14
06/03/2026319.52319.52310.29311.44
06/04/2026319.81321.11301.05301.98
06/05/2026303.82307293.67296.76
06/08/2026295.2306.04291.24305.51
06/09/2026299.1308.74291.18293.78
06/10/2026286.68292.38281.93284.22
06/11/2026279.86283273.27276.91
06/12/2026276.02276.86268.01276.73
06/15/2026277.76287.69276.21281.77
06/16/2026282.2284.8275.38280.99
06/17/2026279.85285.89268.48269.08
06/18/2026261269.87259.23267
06/22/2026259.42267.43252.84257.77
06/23/2026262.34263.67255.65258.05
06/24/2026258.12270.46256.06262.24
06/25/2026256.27262.36253.21255.07
06/26/2026260.32271.12259.38267.72
06/29/2026274.05277.57265.23266.4
06/30/2026263.46266.11259.11261
07/01/2026270.14276.15266.44267.08
07/02/2026269.25277.31268.95275.35
07/06/2026271.92274.96263.66272.14
07/07/2026280.53283.79274.36281.17
07/08/2026279.17279.17269.06272.1
07/09/2026260.63273.86259.37273.38
07/10/2026278.17280.35272.35274.96
07/13/2026278.7296278.7289.76
07/14/2026273.48287.62271.7282.43
07/15/2026287.6289.5278.73279.7
07/16/2026286298.45277.57294.79
07/17/2026295.1302.07290.01291.09
07/20/2026284.51295.41279.44293.82
07/21/2026280.06295.38278.96289.92
07/22/2026294.55296.44284284.47
07/23/2026289.1289.89278.94281.53
07/24/2026286.64296.7286.3296.33
07/27/2026304.96310.12299.63303.91
07/28/2026305.73319.99305.73312.99
07/29/2026313.46336.94313.46333.13
07/30/2026317318.99303.8315.5
07/31/2026310.43317.53306.81316.07
08/03/2026324.35331.15317.77318.39
08/04/2026311.19324.37309.05323.6
08/05/2026327.31328.79320.44327.94
08/06/2026319.7322.65316.05321.91
08/07/2026327336.3324.64325.25
08/10/2026322.82334.5321.66334.43
08/11/2026332.27338.09330.18336.44
08/12/2026331.79336.98328.6334.71
08/13/2026336.95361.1336.78358.29
08/14/2026362362344.95345.66
08/17/2026339.08344.58332.1335.6
08/18/2026348.01355.86343350.41
08/19/2026349.32365.38349.32362.47
08/20/2026363.09366.63358.39361.87
08/21/2026364.94371.7360.07367