Intuit (INTU)

295.29
-1.95 (-0.66%)
NASDAQ · Last Trade: Oct 8th, 12:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intuit (INTU)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/2026290.74298.83290.70297.243,521,196295.86
10/06/2026287.00291.25284.87289.813,496,665288.46
10/05/2026281.51291.19280.84284.682,951,593283.36
10/02/2026283.79284.20277.38281.082,741,257279.77
10/01/2026284.75291.52277.31282.784,646,781281.47
9/30/2026269.05277.38267.95275.713,658,972274.43
9/29/2026269.40270.61262.50268.033,709,332266.79
9/28/2026270.15272.14262.32269.403,818,969268.15
9/25/2026275.52277.39271.43275.793,399,286274.51
9/24/2026289.56291.80276.78277.134,561,691275.84
9/23/2026291.71294.20286.20286.803,420,846285.47
9/22/2026310.25310.50288.25292.354,819,062290.99
9/21/2026301.53304.81295.11304.122,948,513302.71
9/18/2026312.90313.38300.67303.197,699,469301.78
9/17/2026319.17323.86312.58313.134,121,779311.68
9/16/2026322.21323.95316.75318.132,488,894316.65
9/15/2026334.45338.97328.67329.272,906,990327.74
9/14/2026332.02342.31329.88339.153,633,005337.57
9/11/2026313.02323.09312.77321.572,305,927320.08
9/10/2026314.03317.39309.80312.772,715,659311.32
9/09/2026319.07321.31312.80313.942,417,530312.48
9/08/2026326.08327.00313.05318.934,470,889317.45
9/04/2026341.36346.00330.12332.703,540,248331.15
9/03/2026351.93363.70340.82344.303,696,255342.70
9/02/2026346.30348.40339.32342.943,134,928341.35
9/01/2026353.10357.20343.00344.932,672,999343.33
8/31/2026356.05365.77355.07359.303,083,448357.63
8/28/2026347.81358.43345.25358.064,121,269356.40
8/27/2026353.54355.50335.00348.004,750,140346.38
8/26/2026323.46351.39322.57345.8811,447,290344.27
8/25/2026364.35367.85356.02357.467,144,330355.80
8/24/2026366.47372.98365.01369.923,140,533368.20
8/21/2026364.94371.70360.07367.003,489,343365.30
8/20/2026363.09366.63358.38361.873,288,120360.19
8/19/2026349.32365.38349.32362.474,018,098360.79
8/18/2026348.01355.86343.00350.413,893,649348.78
8/17/2026339.08344.58332.10335.603,531,233334.04
8/14/2026362.00362.00344.95345.663,226,902344.06
8/13/2026336.95361.10336.77358.294,608,087356.63
8/12/2026331.79336.98328.60334.712,546,958333.16
8/11/2026332.27338.09330.18336.442,890,608334.88
8/10/2026322.82334.50321.66334.432,700,738332.88
8/07/2026327.00336.30324.64325.252,977,656323.74
8/06/2026319.70322.65316.05321.912,956,544320.42
8/05/2026327.31328.79320.44327.943,649,851326.42
8/04/2026311.19324.37309.05323.603,490,783322.10
8/03/2026324.35331.15317.77318.394,031,957316.91
7/31/2026310.42317.53306.81316.073,118,109314.60
7/30/2026317.00318.99303.80315.504,685,450314.04
7/29/2026313.46336.94313.46333.135,981,039331.58
7/28/2026305.73319.99305.73312.995,765,407311.54
7/27/2026304.96310.12299.63303.913,830,754302.50
7/24/2026286.64296.70286.30296.333,457,379294.95
7/23/2026289.10289.89278.94281.532,494,341280.22
7/22/2026294.55296.44284.00284.473,004,873283.15
7/21/2026280.06295.38278.96289.923,176,432288.57
7/20/2026284.51295.41279.44293.824,582,506292.46
7/17/2026295.10302.07290.01291.093,629,452289.74
7/16/2026286.00298.45277.56294.795,042,224293.42
7/15/2026287.60289.50278.73279.703,390,641278.40
7/14/2026273.48287.62271.70282.435,301,645281.12
7/13/2026278.70296.00278.70289.766,563,643288.42
7/10/2026278.17280.35272.35274.962,574,781273.68
7/09/2026260.63273.86259.37273.384,013,128272.11
7/08/2026279.17279.17269.06272.104,290,081269.64