Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free INTU Stock Alerts
$609.77
+4.60 (+0.76%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuit Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-5.28%
3 Month
Performance
-4.10%
6 Month
Performance
+20.98%
Year-To-Date
Performance
-2.44%
1 Year
Performance
+36.60%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

INTU Stock Chart for Tuesday, April, 23, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/26/2024$641.49$641.36
-0.02%		$646.20$639.71770,855 shs$179.52 billion
01/25/2024$636.18$641.49
+0.83%		$649.47$637.071.04 million shs$179.55 billion
01/24/2024$635.82$636.18
+0.06%		$644.73$634.801.02 million shs$178.07 billion
01/23/2024$630.61$635.82
+0.83%		$636.69$624.14853,515 shs$177.97 billion
01/22/2024$622.18$630.61
+1.35%		$632.28$626.00953,965 shs$176.51 billion

Related Companies:
This page (NASDAQ:INTU) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press