-
5 DAY PERFORMANCE
-1.33% -
1 MONTH PERFORMANCE
+10.56% -
3 MONTH PERFORMANCE
+1.23% -
6 MONTH PERFORMANCE
+1.64% -
YEAR-TO-DATE PERFORMANCE
+8.59% -
1 YEAR PERFORMANCE
+20.74%
Intuit Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $659.78 | $678.70 (2.87%) | $681.59 | $656.75 | 2.24 M | |
| 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 |
| 10/14/2024 | $620.31 | $617.16 (-0.51%) | $620.31 | $612.80 | 990,100 | $172.80 B |
| 10/11/2024 | $619.18 | $616.68 (-0.4%) | $622.35 | $613.73 | 1.28 M | $172.67 B |
| 10/10/2024 | $618.00 | $619.30 (0.21%) | $621.49 | $616.00 | 1.13 M | $173.40 B |
| 10/09/2024 | $615.00 | $621.61 (1.07%) | $621.97 | $611.61 | 1.18 M | $174.05 B |
| 10/08/2024 | $608.01 | $613.37 (0.88%) | $614.55 | $603.82 | 1.20 M | $171.74 B |
| 10/07/2024 | $607.03 | $602.43 (-0.76%) | $610.54 | $600.71 | 1.71 M | $168.68 B |
| 10/04/2024 | $608.20 | $610.67 (0.41%) | $614.34 | $605.12 | 1.22 M | $170.99 B |
| 10/03/2024 | $601.31 | $603.81 (0.42%) | $607.00 | $599.89 | 1.29 M | $169.07 B |
| 10/02/2024 | $607.40 | $607.28 (-0.02%) | $612.63 | $604.26 | 1.16 M | $170.04 B |
| 10/01/2024 | $618.02 | $606.28 (-1.9%) | $618.60 | $603.85 | 1.87 M | $169.76 B |
| 09/30/2024 | $618.20 | $621.00 (0.45%) | $623.70 | $616.20 | 1.36 M | $173.88 B |
| 09/27/2024 | $636.83 | $619.03 (-2.8%) | $638.49 | $618.33 | 1.43 M | $173.33 B |
| 09/26/2024 | $645.00 | $636.83 (-1.27%) | $645.92 | $633.87 | 1.08 M | $178.31 B |
| 09/25/2024 | $634.89 | $634.74 (-0.02%) | $643.19 | $632.34 | 1.41 M | $177.73 B |
| 09/24/2024 | $640.96 | $638.20 (-0.43%) | $643.97 | $635.52 | 1.45 M | $178.70 B |
| 09/23/2024 | $649.50 | $641.97 (-1.16%) | $649.50 | $639.51 | 1.07 M | $179.75 B |
| 09/20/2024 | $644.36 | $644.99 (0.1%) | $651.23 | $638.78 | 2.96 M | $180.60 B |
| 09/19/2024 | $651.06 | $654.24 (0.49%) | $660.61 | $646.06 | 1.57 M | $183.19 B |
| 09/18/2024 | $642.93 | $633.07 (-1.53%) | $646.13 | $632.10 | 1.00 M | $177.26 B |
| 09/17/2024 | $650.00 | $644.82 (-0.8%) | $650.00 | $644.21 | 934,751 | $180.55 B |
| 09/16/2024 | $655.24 | $646.25 (-1.37%) | $656.01 | $643.43 | 939,837 | $180.95 B |
| 09/13/2024 | $642.90 | $655.31 (1.93%) | $660.90 | $641.37 | 1.23 M | $183.49 B |
| 09/12/2024 | $643.73 | $646.37 (0.41%) | $646.89 | $638.34 | 1.18 M | $180.98 B |
| 09/11/2024 | $631.69 | $643.92 (1.94%) | $645.75 | $613.95 | 1.33 M | $180.30 B |
| 09/10/2024 | $630.61 | $633.62 (0.48%) | $633.75 | $620.86 | 1.02 M | $177.41 B |
| 09/09/2024 | $621.49 | $626.99 (0.88%) | $628.74 | $617.00 | 1.01 M | $175.56 B |
| 09/06/2024 | $625.00 | $615.12 (-1.58%) | $626.11 | $611.81 | 999,734 | $172.23 B |
| 09/05/2024 | $621.36 | $621.48 (0.02%) | $622.93 | $611.92 | 773,542 | $174.01 B |
| 09/04/2024 | $621.03 | $623.10 (0.33%) | $626.38 | $617.51 | 866,922 | $174.47 B |
| 09/03/2024 | $632.64 | $624.81 (-1.24%) | $638.88 | $621.00 | 1.32 M | $174.95 B |
| 08/30/2024 | $625.02 | $630.26 (0.84%) | $631.17 | $617.40 | 2.07 M | $176.47 B |
| 08/29/2024 | $622.64 | $622.80 (0.03%) | $631.54 | $621.22 | 986,762 | $174.38 B |
| 08/28/2024 | $624.32 | $617.04 (-1.17%) | $627.87 | $614.41 | 1.04 M | $172.77 B |
| 08/27/2024 | $615.48 | $626.32 (1.76%) | $628.38 | $611.69 | 1.48 M | $175.37 B |
| 08/26/2024 | $623.00 | $617.12 (-0.94%) | $633.95 | $615.73 | 1.97 M | $172.79 B |
| 08/23/2024 | $660.00 | $619.85 (-6.08%) | $660.00 | $610.40 | 4.11 M | $173.56 B |
| 08/22/2024 | $673.01 | $665.29 (-1.15%) | $674.78 | $663.13 | 1.47 M | $186.28 B |
| 08/21/2024 | $669.69 | $670.49 (0.12%) | $672.54 | $664.97 | 1.26 M | $187.74 B |