Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free INTU Stock Alerts
$573.90
+1.25 (+0.22%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Intuit Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-9.25%
3 Month
Performance
-11.94%
6 Month
Performance
0.00%
Year-To-Date
Performance
-8.18%
1 Year
Performance
+35.56%
Receive INTU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intuit and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

INTU Stock Chart for Saturday, June, 8, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$572.65$573.90
+0.22%		$576.29$566.461.05 million shs$160.43 billion
06/06/2024$574.27$572.65
-0.28%		$575.60$570.011.44 million shs$160.08 billion
06/05/2024$572.06$574.27
+0.39%		$574.62$560.531.60 million shs$160.54 billion
06/04/2024$567.22$572.06
+0.85%		$574.35$563.701.17 million shs$159.92 billion
06/03/2024$576.44$567.22
-1.60%		$576.52$562.611.57 million shs$158.57 billion
05/31/2024$562.97$576.44
+2.39%		$577.41$557.293.14 million shs$161.14 billion
05/30/2024$598.28$562.97
-5.90%		$588.46$561.683.41 million shs$157.38 billion
05/29/2024$600.02$598.28
-0.29%		$611.30$593.201.89 million shs$167.25 billion
05/28/2024$606.99$600.02
-1.15%		$605.10$592.142.64 million shs$167.74 billion
05/27/2024$606.99$606.99$624.00$600.494.25 million shs$169.96 billion
05/24/2024$662.26$606.99
-8.35%		$624.00$600.494.25 million shs$169.96 billion
05/23/2024$670.27$662.26
-1.20%		$676.62$659.501.87 million shs$185.43 billion
05/22/2024$667.82$670.27
+0.37%		$673.63$666.20986,228 shs$187.68 billion
05/21/2024$670.15$667.82
-0.35%		$670.60$665.641.09 million shs$186.99 billion
05/20/2024$661.18$670.15
+1.36%		$671.49$659.47931,502 shs$187.64 billion
05/17/2024$653.37$661.18
+1.20%		$661.69$654.72774,678 shs$185.13 billion
05/16/2024$655.13$653.37
-0.27%		$658.29$651.83953,438 shs$182.94 billion
05/15/2024$635.42$655.13
+3.10%		$656.90$642.001.08 million shs$183.44 billion
05/14/2024$627.19$635.42
+1.31%		$637.46$623.16879,694 shs$177.92 billion
05/13/2024$632.31$627.19
-0.81%		$638.17$625.87916,207 shs$175.61 billion
05/10/2024$626.86$632.31
+0.87%		$637.57$628.59917,381 shs$177.05 billion
05/09/2024$632.43$626.86
-0.88%		$633.88$624.211.29 million shs$175.52 billion
05/08/2024$641.15$632.43
-1.36%		$641.43$629.53889,523 shs$177.08 billion
05/07/2024$634.64$641.15
+1.03%		$641.60$631.31757,578 shs$179.52 billion
05/06/2024$629.27$634.64
+0.85%		$635.00$627.58802,874 shs$177.70 billion
05/03/2024$614.04$629.27
+2.48%		$631.39$622.441.11 million shs$176.20 billion
05/02/2024$615.20$614.04
-0.19%		$620.86$607.291.09 million shs$171.93 billion
05/01/2024$625.62$615.20
-1.67%		$629.66$610.041.20 million shs$172.26 billion
04/30/2024$638.39$625.62
-2.00%		$637.92$625.231.31 million shs$175.17 billion
04/29/2024$636.55$638.39
+0.29%		$644.99$634.38886,453 shs$178.75 billion
04/26/2024$626.39$636.55
+1.62%		$640.13$626.591.19 million shs$178.23 billion
04/25/2024$635.49$626.39
-1.43%		$632.82$619.791.24 million shs$175.39 billion
04/24/2024$630.88$635.49
+0.73%		$642.11$622.561.38 million shs$177.94 billion
04/23/2024$609.77$630.88
+3.46%		$632.83$612.071.46 million shs$176.65 billion
04/22/2024$605.17$609.77
+0.76%		$614.07$600.901.06 million shs$170.74 billion
04/19/2024$608.38$605.17
-0.53%		$611.19$598.011.61 million shs$169.45 billion
04/18/2024$613.21$608.38
-0.79%		$616.89$606.32790,870 shs$170.35 billion
04/17/2024$611.49$613.21
+0.28%		$617.80$611.841.12 million shs$171.70 billion
04/16/2024$612.12$611.49
-0.10%		$618.53$610.921.26 million shs$171.22 billion
04/15/2024$621.11$612.12
-1.45%		$630.00$610.491.02 million shs$171.39 billion
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
04/12/2024$627.71$621.11
-1.05%		$626.23$616.091.45 million shs$173.91 billion
04/11/2024$628.36$627.71
-0.10%		$633.71$623.831.53 million shs$175.76 billion
04/10/2024$644.09$628.36
-2.44%		$635.28$626.55962,097 shs$175.94 billion
04/09/2024$645.28$644.09
-0.18%		$650.42$636.32847,601 shs$180.35 billion
04/08/2024$635.74$645.28
+1.50%		$647.39$637.081.02 million shs$180.68 billion
04/05/2024$621.28$635.74
+2.33%		$637.25$621.551.62 million shs$178.01 billion
04/04/2024$623.00$621.28
-0.28%		$637.06$620.331.28 million shs$173.96 billion
04/03/2024$626.59$623.00
-0.57%		$632.86$621.531.57 million shs$174.44 billion
04/02/2024$639.84$626.59
-2.07%		$630.44$622.292.12 million shs$175.45 billion
04/01/2024$650.00$639.84
-1.56%		$654.40$635.88696,967 shs$179.16 billion
03/29/2024$650.00$650.00$655.00$647.731.16 million shs$182 billion
03/28/2024$648.74$650.00
+0.19%		$654.88$647.731.16 million shs$182 billion
03/27/2024$640.05$648.74
+1.36%		$649.97$640.491.06 million shs$181.65 billion
03/26/2024$639.09$640.05
+0.15%		$644.11$639.061.00 million shs$179.21 billion
03/25/2024$643.74$639.09
-0.72%		$641.97$631.92966,212 shs$178.95 billion
03/22/2024$651.29$643.74
-1.16%		$650.59$639.42838,456 shs$180.25 billion
03/21/2024$639.65$651.29
+1.82%		$659.12$640.501.35 million shs$182.36 billion
03/20/2024$634.55$639.65
+0.80%		$642.18$633.311.23 million shs$179.10 billion
03/19/2024$630.39$634.55
+0.66%		$635.33$625.591.68 million shs$177.67 billion
03/18/2024$625.52$630.39
+0.78%		$636.74$628.961.81 million shs$176.51 billion
03/15/2024$650.04$625.52
-3.77%		$649.00$621.043.15 million shs$175.15 billion
03/14/2024$655.07$650.04
-0.77%		$660.00$645.691.13 million shs$182.01 billion
03/13/2024$662.64$655.07
-1.14%		$661.55$653.68953,584 shs$183.42 billion
03/12/2024$650.87$662.64
+1.81%		$666.46$647.631.09 million shs$185.54 billion
03/11/2024$651.73$650.87
-0.13%		$653.16$638.611.05 million shs$182.24 billion
03/08/2024$649.34$651.73
+0.37%		$657.20$641.881.05 million shs$182.48 billion
03/07/2024$650.28$649.34
-0.14%		$657.00$646.56902,915 shs$181.82 billion

Related Companies:
This page (NASDAQ:INTU) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored