Intuit (INTU) Stock Chart & Stock Price History $700.76 -5.49 (-0.78%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Intuit Stock Price Performance5 Day Performance+2.42%1 Month Performance+13.41%3 Month Performance+7.46%6 Month Performance+6.97%Year-To-Date Performance+12.12%1 Year Performance+26.14% Ad Behind the MarketsUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>> INTU Stock Chart for Friday, November, 15, 2024 INTU Chart by TradingView Intuit Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$706.25$700.76-0.78%$706.00$693.401.77 million shs$196.42 billion11/13/2024$699.47$706.25+0.97%$714.78$695.021.47 million shs$197.95 billion11/12/2024$697.35$699.47+0.30%$703.88$694.301.41 million shs$196.06 billion11/11/2024$684.22$697.35+1.92%$698.96$682.301.39 million shs$195.46 billion11/08/2024$674.15$684.22+1.49%$688.84$672.231.71 million shs$191.78 billion11/07/2024$648.39$674.15+3.97%$675.10$651.741.93 million shs$188.96 billionUnveiled: NVIDIA’s "Secret Royalty" Program (Ad)Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>>11/06/2024$618.83$648.39+4.78%$668.00$642.752.96 million shs$181.74 billion11/05/2024$619.01$618.83-0.03%$622.29$610.711.55 million shs$173.45 billion11/04/2024$621.74$619.01-0.44%$624.52$615.831.11 million shs$173.50 billion11/01/2024$610.30$621.74+1.87%$626.38$603.001.44 million shs$174.27 billion10/31/2024$621.11$610.30-1.74%$621.74$608.551.48 million shs$170.61 billion10/30/2024$623.70$621.11-0.42%$629.47$619.911.08 million shs$173.63 billion10/29/2024$612.09$623.70+1.90%$625.60$609.381.13 million shs$174.35 billion10/28/2024$609.27$612.09+0.46%$613.54$607.891.29 million shs$171.11 billion10/25/2024$603.98$609.27+0.88%$617.22$607.831.00 million shs$170.32 billion10/24/2024$602.01$603.98+0.33%$608.79$602.00883,209 shs$168.84 billion10/23/2024$609.59$602.01-1.24%$609.99$599.651.12 million shs$168.29 billion10/22/2024$613.93$609.59-0.71%$613.29$605.281.09 million shs$170.41 billion10/21/2024$613.29$613.93+0.10%$615.62$607.11990,769 shs$171.62 billion10/18/2024$609.23$613.29+0.67%$615.44$600.111.22 million shs$171.44 billion10/17/2024$609.39$609.23-0.03%$619.14$607.851.14 million shs$170.31 billion10/16/2024$617.89$609.39-1.38%$618.07$607.461.13 million shs$170.35 billion10/15/2024$617.16$617.89+0.12%$623.04$615.761.26 million shs$172.73 billion10/14/2024$616.68$617.16+0.08%$620.31$612.80988,052 shs$172.53 billion10/11/2024$619.30$616.68-0.42%$622.35$613.731.28 million shs$172.85 billion10/10/2024$621.61$619.30-0.37%$621.49$616.001.13 million shs$173.12 billion10/09/2024$613.37$621.61+1.34%$621.97$611.611.18 million shs$173.77 billion10/08/2024$602.43$613.37+1.82%$614.55$605.451.20 million shs$171.47 billion10/07/2024$610.67$602.43-1.35%$610.54$600.711.50 million shs$168.41 billion10/04/2024$603.81$610.67+1.14%$614.34$605.761.22 million shs$170.71 billion10/03/2024$607.28$603.81-0.57%$607.00$599.891.29 million shs$168.79 billion10/02/2024$606.28$607.28+0.16%$612.63$604.261.16 million shs$169.76 billion10/01/2024$621.00$606.28-2.37%$618.60$603.851.86 million shs$169.48 billion09/30/2024$619.03$621.00+0.32%$623.69$616.201.36 million shs$173.60 billion09/27/2024$636.83$619.03-2.80%$638.49$618.331.43 million shs$173.05 billion09/26/2024$634.74$636.83+0.33%$645.92$633.871.08 million shs$178.02 billion09/25/2024$638.20$634.74-0.54%$643.19$632.341.41 million shs$177.91 billion09/24/2024$641.97$638.20-0.59%$643.97$635.521.45 million shs$178.41 billion09/23/2024$644.99$641.97-0.47%$649.50$639.511.07 million shs$179.46 billion09/20/2024$654.24$644.99-1.41%$650.90$638.862.96 million shs$180.31 billionUnveiled: NVIDIA’s "Secret Royalty" Program (Ad)Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>>09/19/2024$633.07$654.24+3.34%$660.61$646.061.52 million shs$182.89 billion09/18/2024$644.82$633.07-1.82%$646.13$632.10999,809 shs$176.97 billion09/17/2024$646.25$644.82-0.22%$650.00$644.21914,033 shs$180.26 billion09/16/2024$655.31$646.25-1.38%$656.01$643.43939,822 shs$180.66 billion09/13/2024$646.37$655.31+1.38%$660.90$641.371.23 million shs$183.68 billion09/12/2024$643.92$646.37+0.38%$646.89$638.341.18 million shs$180.69 billion09/11/2024$633.62$643.92+1.63%$645.75$613.951.32 million shs$180.48 billion09/10/2024$626.99$633.62+1.06%$633.72$620.861.02 million shs$177.60 billion09/09/2024$615.12$626.99+1.93%$628.74$617.001.00 million shs$175.74 billion09/06/2024$621.48$615.12-1.02%$625.60$611.81999,717 shs$171.95 billion09/05/2024$623.10$621.48-0.26%$622.93$612.00773,147 shs$173.73 billion09/04/2024$624.81$623.10-0.27%$626.38$617.51866,777 shs$174.19 billion09/03/2024$630.26$624.81-0.86%$638.88$621.001.32 million shs$174.66 billion09/02/2024$630.26$630.26$631.17$617.402.07 million shs$176.19 billion08/30/2024$622.80$630.26+1.20%$631.17$617.402.07 million shs$176.19 billion08/29/2024$617.04$622.80+0.93%$631.54$621.32986,593 shs$174.10 billion08/28/2024$626.32$617.04-1.48%$627.87$614.411.03 million shs$172.49 billion08/27/2024$617.12$626.32+1.49%$628.38$611.691.48 million shs$175.09 billion08/26/2024$619.85$617.12-0.44%$633.74$615.731.97 million shs$172.51 billion08/23/2024$665.29$619.85-6.83%$659.23$610.404.11 million shs$173.28 billion08/22/2024$670.49$665.29-0.78%$674.78$663.131.46 million shs$185.98 billion08/21/2024$667.28$670.49+0.48%$672.54$664.971.26 million shs$187.43 billion08/20/2024$663.30$667.28+0.60%$669.46$661.921.11 million shs$186.54 billion08/19/2024$653.53$663.30+1.49%$664.71$653.021.22 million shs$185.42 billion08/16/2024$652.14$653.53+0.21%$657.20$651.56765,771 shs$182.69 billion08/15/2024$636.74$652.14+2.42%$652.96$644.20936,426 shs$182.30 billion08/14/2024$645.83$636.74-1.41%$640.23$625.721.50 million shs$178.00 billion Related Companies WFC Stock Price Chart CRM Stock Price Chart ADBE Stock Price Chart SNPS Stock Price Chart CDNS Stock Price Chart WDAY Stock Price Chart ADSK Stock Price Chart FICO Stock Price Chart PAYX Stock Price Chart MSTR Stock Price Chart This page (NASDAQ:INTU) was last updated on 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredYou just voted for a financial crisisI’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist My Default Watchlist Adding Intuit Inc. You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Share Intuit With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
