Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free INTU Stock Alerts
$598.28
-1.74 (-0.29%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Intuit Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
-6.28%
3 Month
Performance
-9.75%
6 Month
Performance
+3.65%
Year-To-Date
Performance
-4.28%
1 Year
Performance
+42.98%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

INTU Stock Chart for Wednesday, May, 29, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:INTU) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto for AI
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press