QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ Tiny Biotech Stock Wins $75 Billion Patent (From Behind the Markets) (Ad)
Free INTU Stock Alerts
$605.17
-3.21 (-0.53%)
(As of 05:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuit Stock Price Performance

5 Day
Performance
-2.05%
1 Month
Performance
-4.12%
3 Month
Performance
-2.22%
6 Month
Performance
+16.66%
Year-To-Date
Performance
-2.66%
1 Year
Performance
+36.56%
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 Altimetry
Secret Bull Market Starts in This Unusual Sector
"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.
Click for my No. 1 investment, all free of charge, click here. 

INTU Stock Chart for Friday, April, 19, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
01/19/2024$611.36$622.18
+1.77%		$624.15$610.971.33 million shs$174.15 billion
01/18/2024$599.84$611.36
+1.92%		$612.12$601.801.15 million shs$171.12 billion

Related Companies:
This page (NASDAQ:INTU) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
SHOCKING Crypto Leak…
Crypto 101 Media
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company
Urgent alert: open this for a huge profit potential
Timothy Sykes