Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free INTU Stock Alerts
$636.55
+10.16 (+1.62%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuit Stock Price Performance

5 Day
Performance
+0.17%
1 Month
Performance
-2.07%
3 Month
Performance
-2.50%
6 Month
Performance
+32.75%
Year-To-Date
Performance
+1.84%
1 Year
Performance
+43.38%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

INTU Stock Chart for Monday, April, 29, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$639.73$650.28
+1.65%		$650.98$640.301.07 million shs$182.08 billion
03/05/2024$668.41$639.73
-4.29%		$665.52$631.601.38 million shs$179.12 billion
03/04/2024$666.52$668.41
+0.28%		$671.00$660.60896,657 shs$187.15 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$662.89$666.52
+0.55%		$667.11$656.22996,962 shs$186.63 billion
02/29/2024$659.16$662.89
+0.57%		$667.57$660.001.93 million shs$185.61 billion
02/28/2024$669.36$659.16
-1.52%		$665.71$656.261.06 million shs$184.55 billion
02/27/2024$663.84$669.36
+0.83%		$670.72$661.331.06 million shs$187.41 billion
02/26/2024$659.81$663.84
+0.61%		$668.29$651.461.54 million shs$185.86 billion
02/23/2024$657.92$659.81
+0.29%		$668.24$646.151.74 million shs$184.68 billion
02/22/2024$638.27$657.92
+3.08%		$659.38$649.521.97 million shs$184.15 billion
02/21/2024$645.91$638.27
-1.18%		$643.84$630.521.10 million shs$178.65 billion
02/20/2024$655.74$645.91
-1.50%		$655.44$641.051.47 million shs$180.79 billion
02/19/2024$655.74$655.74$663.00$651.121.34 million shs$183.54 billion
02/16/2024$664.28$655.74
-1.29%		$663.00$651.121.34 million shs$183.54 billion
02/15/2024$657.13$664.28
+1.09%		$664.83$657.001.44 million shs$185.93 billion
02/14/2024$638.29$657.13
+2.95%		$657.65$642.991.29 million shs$183.93 billion
02/13/2024$656.99$638.29
-2.85%		$646.40$628.701.69 million shs$178.66 billion
02/12/2024$658.16$656.99
-0.18%		$659.72$652.031.28 million shs$183.89 billion
02/09/2024$653.07$658.16
+0.78%		$662.83$654.691.01 million shs$184.22 billion
02/08/2024$643.17$653.07
+1.54%		$654.24$643.171.01 million shs$182.79 billion
02/07/2024$635.30$643.17
+1.24%		$649.31$636.98970,368 shs$180.02 billion
02/06/2024$640.60$635.30
-0.83%		$645.34$630.95908,621 shs$177.82 billion
02/05/2024$639.58$640.60
+0.16%		$641.86$629.451.01 million shs$179.30 billion
02/02/2024$632.86$639.58
+1.06%		$642.51$628.221.29 million shs$179.02 billion
02/01/2024$631.33$632.86
+0.24%		$634.88$623.201.03 million shs$177.14 billion
01/31/2024$647.72$631.33
-2.53%		$642.53$626.291.21 million shs$176.71 billion
01/30/2024$652.88$647.72
-0.79%		$652.14$646.131.11 million shs$181.30 billion
01/29/2024$641.36$652.88
+1.80%		$654.02$642.09869,173 shs$182.74 billion

Related Companies:
This page (NASDAQ:INTU) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets