Home

Intuit (INTU)

667.55
+11.37 (1.73%)
NASDAQ · Last Trade: Nov 2nd, 1:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intuit (INTU)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025656.00671.89653.79667.551,585,498667.55
10/30/2025653.08665.93652.50656.181,434,956656.18
10/29/2025667.58669.62649.10656.041,990,731656.04
10/28/2025684.73688.90678.25678.931,103,032678.93
10/27/2025686.97689.17677.29683.391,318,305683.39
10/24/2025684.26688.00680.22683.091,027,753683.09
10/23/2025671.46680.98669.56677.721,474,254677.72
10/22/2025674.20682.47670.43670.771,272,023670.77
10/21/2025665.67676.88661.00675.041,201,631675.04
10/20/2025663.28668.86658.49664.771,205,787664.77
10/17/2025647.57662.27646.84661.391,812,892661.39
10/16/2025659.21659.40642.74646.991,248,145646.99
10/15/2025657.10657.42647.76652.691,693,130652.69
10/14/2025645.82660.71644.45657.161,243,384657.16
10/13/2025643.20656.47642.64655.681,345,034655.68
10/10/2025645.40653.18641.23641.793,059,279641.79
10/09/2025655.00658.00643.16644.921,698,620644.92
10/08/2025659.57664.00655.23657.801,699,801656.60
10/07/2025670.92671.73654.34657.991,597,603656.79
10/06/2025667.02676.17658.33670.092,538,279668.87
10/03/2025677.06688.37677.06679.941,308,241678.70
10/02/2025676.77682.95668.36681.862,289,213680.62
10/01/2025679.84686.18674.08679.502,151,631678.26
9/30/2025697.02702.12680.12682.912,378,079681.66
9/29/2025700.05703.96691.47694.691,816,622693.42
9/26/2025692.69700.00690.22698.261,483,743696.99
9/25/2025691.59695.79683.52692.681,547,943691.42
9/24/2025703.71703.71688.96694.791,727,853693.52
9/23/2025699.80702.54694.22699.182,400,032697.90
9/22/2025686.53705.08685.55702.092,403,579700.81
9/19/2025692.85700.00682.96687.924,226,688686.66
9/18/2025667.08693.38665.53674.963,006,883673.73
9/17/2025653.68666.02652.50662.681,861,193661.47
9/16/2025651.84655.11644.46651.301,578,386650.11
9/15/2025647.36652.64640.25651.332,186,995650.14
9/12/2025658.46660.40645.31645.792,202,315644.61
9/11/2025660.29666.39656.91660.522,200,895659.32
9/10/2025669.39670.00653.35656.262,789,549655.06
9/09/2025669.31673.70664.76670.891,254,637669.67
9/08/2025676.58679.40667.96671.681,558,890670.46
9/05/2025672.22677.00667.25672.821,614,154671.59
9/04/2025665.00671.81659.23668.291,719,156667.07
9/03/2025665.29669.92658.30668.682,029,631667.46
9/02/2025655.26664.67655.08661.991,680,158660.78
8/29/2025668.20673.74664.35667.001,594,295665.78
8/28/2025663.66674.62661.98668.202,137,853666.98
8/27/2025661.79664.33654.36663.171,690,421661.96
8/26/2025658.00666.42656.44659.543,762,778658.34
8/25/2025664.99670.42655.75656.962,201,415655.76
8/22/2025655.00670.39642.52662.666,368,835661.45
8/21/2025697.01701.00692.83697.762,506,513696.49
8/20/2025703.98705.10695.69699.152,095,893697.88
8/19/2025715.08719.10698.77701.032,581,907699.75
8/18/2025717.10721.54714.85717.211,628,994715.90
8/15/2025712.34720.09707.50716.741,751,760715.43
8/14/2025711.99715.98706.12710.641,242,194709.34
8/13/2025713.48717.55703.96711.711,602,527710.41
8/12/2025707.14714.47699.05713.482,146,054712.18
8/11/2025747.62750.55702.68706.093,195,195704.80
8/08/2025760.50762.48747.25749.001,670,272747.63
8/07/2025783.48786.28752.04761.611,436,047760.22
8/06/2025773.86779.67765.68779.601,154,656778.18
8/05/2025785.42794.09767.92769.271,258,055767.87
8/04/2025784.18790.54781.31784.871,483,896783.44