Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free INTU Stock Alerts
$661.18
+7.81 (+1.20%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuit Stock Price Performance

5 Day
Performance
+4.05%
1 Month
Performance
+9.26%
3 Month
Performance
+0.83%
6 Month
Performance
+18.03%
Year-To-Date
Performance
+5.78%
1 Year
Performance
+48.24%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

INTU Stock Chart for Monday, May, 20, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:INTU) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders