5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-5.22%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
+1.97%
Intuit Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $615.00 | $623.80 (1.43%) | $623.99 | $614.26 | 1.69 M | $174.66 B |
| 01/13/2025 | $620.38 | $613.22 (-1.15%) | $622.00 | $612.30 | 1.68 M | $171.70 B |
| 01/10/2025 | $618.84 | $623.43 (0.74%) | $633.62 | $617.29 | 2.39 M | $174.56 B |
| 01/08/2025 | $616.43 | $626.05 (1.56%) | $627.61 | $613.71 | 1.23 M | $175.29 B |
| 01/07/2025 | $623.36 | $615.43 (-1.27%) | $626.65 | $611.92 | 1.03 M | $172.32 B |
| 01/06/2025 | $626.97 | $625.16 (-0.29%) | $633.40 | $623.00 | 1.26 M | $175.04 B |
| 01/03/2025 | $628.50 | $630.23 (0.28%) | $631.00 | $624.52 | 993,440 | $176.46 B |
| 01/02/2025 | $637.00 | $622.79 (-2.23%) | $637.73 | $619.43 | 1.18 M | $174.38 B |
| 12/31/2024 | $630.90 | $628.50 (-0.38%) | $633.66 | $626.39 | 988,500 | $175.98 B |
| 12/30/2024 | $632.85 | $630.30 (-0.4%) | $634.13 | $623.41 | 1.10 M | $176.48 B |
| 12/27/2024 | $643.24 | $638.57 (-0.73%) | $643.24 | $631.18 | 966,645 | $178.80 B |
| 12/26/2024 | $641.35 | $646.19 (0.75%) | $648.99 | $640.80 | 639,320 | $180.93 B |
| 12/24/2024 | $639.00 | $645.29 (0.98%) | $645.54 | $636.08 | 668,700 | $180.68 B |
| 12/23/2024 | $640.65 | $638.30 (-0.37%) | $642.25 | $633.75 | 1.61 M | $178.72 B |
| 12/20/2024 | $629.20 | $643.39 (2.26%) | $648.99 | $624.03 | 3.45 M | $180.15 B |
| 12/19/2024 | $653.76 | $636.95 (-2.57%) | $661.95 | $636.71 | 2.31 M | $178.35 B |
| 12/18/2024 | $677.01 | $649.81 (-4.02%) | $677.01 | $647.31 | 2.41 M | $181.95 B |
| 12/17/2024 | $670.00 | $677.77 (1.16%) | $679.85 | $664.05 | 1.81 M | $189.78 B |
| 12/16/2024 | $656.78 | $671.50 (2.24%) | $672.92 | $656.78 | 1.68 M | $188.02 B |
| 12/13/2024 | $668.99 | $656.45 (-1.87%) | $672.70 | $653.98 | 1.63 M | $183.81 B |
| 12/12/2024 | $674.03 | $672.25 (-0.26%) | $676.15 | $662.95 | 1.63 M | $188.23 B |
| 12/11/2024 | $647.07 | $670.56 (3.63%) | $670.74 | $646.26 | 1.87 M | $187.76 B |
| 12/10/2024 | $649.29 | $647.07 (-0.34%) | $659.24 | $644.70 | 1.49 M | $181.18 B |
| 12/09/2024 | $643.61 | $646.58 (0.46%) | $650.78 | $640.17 | 1.38 M | $181.04 B |
| 12/06/2024 | $649.17 | $646.47 (-0.42%) | $654.11 | $645.82 | 1.13 M | $181.01 B |
| 12/05/2024 | $651.96 | $648.70 (-0.5%) | $653.05 | $641.45 | 1.22 M | $181.64 B |
| 12/04/2024 | $639.00 | $654.64 (2.45%) | $660.39 | $636.95 | 1.62 M | $183.30 B |
| 12/03/2024 | $629.60 | $636.02 (1.02%) | $636.68 | $626.40 | 1.11 M | $178.09 B |
| 12/02/2024 | $637.05 | $634.07 (-0.47%) | $640.39 | $631.67 | 1.50 M | $177.54 B |
| 11/29/2024 | $640.88 | $641.73 (0.13%) | $645.36 | $636.33 | 828,900 | $179.68 B |
| 11/27/2024 | $633.92 | $636.17 (0.35%) | $641.09 | $631.20 | 1.38 M | $178.13 B |
| 11/26/2024 | $633.00 | $638.83 (0.92%) | $641.50 | $630.33 | 1.78 M | $178.87 B |
| 11/25/2024 | $641.61 | $634.62 (-1.09%) | $651.11 | $632.88 | 2.95 M | $177.69 B |
| 11/22/2024 | $668.18 | $640.12 (-4.2%) | $675.00 | $639.15 | 3.29 M | $179.23 B |
| 11/21/2024 | $659.78 | $678.70 (2.87%) | $681.59 | $656.75 | 2.32 M | $190.04 B |
| 11/20/2024 | $642.09 | $650.60 (1.33%) | $652.28 | $637.60 | 1.88 M | $182.17 B |
| 11/19/2024 | $636.10 | $644.17 (1.27%) | $646.87 | $632.40 | 2.54 M | $180.37 B |
| 11/18/2024 | $685.65 | $678.81 (-1%) | $688.12 | $675.80 | 1.58 M | $190.07 B |
| 11/15/2024 | $691.16 | $687.87 (-0.48%) | $692.85 | $680.21 | 1.80 M | $192.60 B |
| 11/14/2024 | $701.58 | $700.76 (-0.12%) | $706.00 | $693.40 | 1.77 M | $196.21 B |
| 11/13/2024 | $697.25 | $706.25 (1.29%) | $714.78 | $695.02 | 1.47 M | $197.75 B |
| 11/12/2024 | $695.00 | $699.47 (0.64%) | $703.88 | $694.30 | 1.41 M | $195.85 B |
| 11/11/2024 | $683.79 | $697.35 (1.98%) | $698.96 | $682.30 | 1.51 M | $195.26 B |
| 11/08/2024 | $678.00 | $684.22 (0.92%) | $688.88 | $672.23 | 1.71 M | $191.58 B |
| 11/07/2024 | $651.74 | $674.15 (3.44%) | $675.10 | $651.74 | 1.93 M | $188.76 B |
| 11/06/2024 | $643.12 | $648.39 (0.82%) | $668.00 | $642.75 | 2.96 M | $181.55 B |
| 11/05/2024 | $619.86 | $618.83 (-0.17%) | $622.29 | $610.71 | 1.56 M | $173.27 B |
| 11/04/2024 | $623.00 | $619.01 (-0.64%) | $624.52 | $615.83 | 1.15 M | $173.32 B |
| 11/01/2024 | $605.00 | $621.74 (2.77%) | $626.38 | $603.00 | 1.44 M | $174.09 B |
| 10/31/2024 | $620.17 | $610.30 (-1.59%) | $621.74 | $608.55 | 1.48 M | $170.88 B |
| 10/30/2024 | $623.79 | $621.11 (-0.43%) | $629.47 | $619.91 | 1.08 M | $173.91 B |
| 10/29/2024 | $612.99 | $623.70 (1.75%) | $625.60 | $609.38 | 1.13 M | $174.64 B |
| 10/28/2024 | $612.84 | $612.09 (-0.12%) | $613.77 | $607.89 | 1.29 M | $171.39 B |
| 10/25/2024 | $610.00 | $609.27 (-0.12%) | $617.22 | $607.83 | 1.00 M | $170.60 B |
| 10/24/2024 | $602.91 | $603.98 (0.18%) | $608.79 | $602.00 | 883,317 | $169.11 B |
| 10/23/2024 | $608.02 | $602.01 (-0.99%) | $609.99 | $599.65 | 1.12 M | $168.56 B |
| 10/22/2024 | $608.92 | $609.59 (0.11%) | $613.29 | $605.28 | 1.09 M | $170.69 B |
| 10/21/2024 | $608.23 | $613.93 (0.94%) | $615.62 | $607.11 | 1.06 M | $171.90 B |
| 10/18/2024 | $601.34 | $613.29 (1.99%) | $615.44 | $600.11 | 1.30 M | $171.72 B |
| 10/17/2024 | $619.08 | $609.23 (-1.59%) | $619.14 | $607.85 | 1.14 M | $170.58 B |
| 10/16/2024 | $616.58 | $609.39 (-1.17%) | $618.07 | $607.46 | 1.13 M | $170.63 B |
| 10/15/2024 | $619.82 | $617.89 (-0.31%) | $623.04 | $615.76 | 1.26 M | $173.01 B |