Singapore markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
576.44+13.47 (+2.39%)
At close: 04:00PM EDT
577.14 +0.70 (+0.12%)
Pre-market: 08:57AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024561.71577.41557.29576.44576.443,136,200
27 May 2024604.58611.30557.29576.44576.4411,078,100
20 May 2024659.88676.62600.49606.99606.999,148,400
13 May 2024638.17661.75623.16661.18661.184,610,600
06 May 2024632.27641.61624.21632.31632.314,660,500
29 Apr 2024637.33644.99607.29629.27629.275,608,300
22 Apr 2024608.46642.11600.90636.55636.556,332,400
15 Apr 2024629.28630.00598.01605.17605.175,847,800
09 Apr 20240.9 Dividend
08 Apr 2024639.17650.42616.09621.11620.245,893,900
01 Apr 2024653.13654.40620.33635.74634.857,295,800
25 Mar 2024637.58655.00631.92650.00649.094,305,900
18 Mar 2024630.19659.12625.59643.74642.847,007,700
11 Mar 2024649.15666.46621.04625.52624.657,372,400
04 Mar 2024664.34671.01631.60651.73650.825,306,900
26 Feb 2024659.04670.73651.46666.52665.596,635,200
19 Feb 2024650.71668.24630.52659.81658.896,332,800
12 Feb 2024655.72664.83628.70655.74654.837,124,400
05 Feb 2024638.68662.83629.28658.16657.244,897,700
29 Jan 2024643.00654.02623.20639.58638.695,513,700
22 Jan 2024626.55649.47624.14641.36640.474,639,500
15 Jan 2024607.75624.15593.29622.18621.315,452,900
09 Jan 20240.9 Dividend
08 Jan 2024593.10615.67590.14611.80610.036,370,800
01 Jan 2024622.25623.06585.81589.02587.314,901,700
25 Dec 2023625.17631.07622.26625.03623.222,777,700
18 Dec 2023610.38627.83609.74624.07622.266,149,000
11 Dec 2023577.32617.61577.00608.51606.7510,478,200
04 Dec 2023568.62576.22560.68573.90572.245,528,300
27 Nov 2023561.91599.00557.95574.32572.669,143,800
20 Nov 2023564.00571.82558.84564.07562.443,516,400
13 Nov 2023525.63567.03523.32560.16558.547,219,600
06 Nov 2023499.08530.08494.35528.89527.366,844,900
30 Oct 2023483.69504.00481.79498.51497.078,452,100
23 Oct 2023505.00513.14473.56479.52478.138,089,800
16 Oct 2023539.84546.07504.77506.81505.346,804,700
09 Oct 2023527.76550.12526.25533.05531.516,448,900
05 Oct 20230.9 Dividend
02 Oct 2023510.83534.66504.38533.30530.837,809,600
25 Sept 2023506.21524.12500.19510.94508.576,535,300
18 Sept 2023536.32538.43500.66508.57506.215,821,600
11 Sept 2023551.21553.69537.01538.08535.597,110,200
04 Sept 2023548.64558.64545.54550.56548.015,063,900
28 Aug 2023519.05549.85513.83549.60547.057,678,700
21 Aug 2023487.77521.82481.88519.05516.658,238,300
14 Aug 2023497.55506.70477.76485.96483.715,699,200
07 Aug 2023500.35510.75491.13497.77495.464,871,100
31 Jul 2023511.55514.14490.96496.98494.686,287,300
24 Jul 2023496.59513.22485.92511.84509.477,622,600
17 Jul 2023481.95508.09480.48492.52490.2410,428,000
10 Jul 2023447.49486.48447.01483.99481.757,711,400
07 Jul 20230.78 Dividend
03 Jul 2023452.74458.27444.19448.19445.344,819,100
26 Jun 2023451.66462.42451.66458.19455.287,267,600
19 Jun 2023454.31461.00442.74452.69449.825,026,200
12 Jun 2023435.30461.69434.58455.03452.149,248,600
05 Jun 2023430.45458.12419.30431.55428.819,779,800
29 May 2023400.79432.61400.22430.49427.769,793,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.