Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Unveiled: NVIDIA’s 'Secret Royalty' Program (From Behind the Markets) (Ad) Free INTU Stock Alerts

Intuit (INTU) Stock Chart & Stock Price History

Intuit logo
$700.76 -5.49 (-0.78%)
(As of 11/14/2024 ET)
Compare

Intuit Stock Price Performance

5 Day
Performance
+2.92%
1 Month
Performance
+14.10%
3 Month
Performance
+10.59%
6 Month
Performance
+10.82%
Year-To-Date
Performance
+12.66%
1 Year
Performance
+26.76%
Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

INTU Stock Chart for Friday, November, 15, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$699.47$706.25
+0.97%		$714.78$695.021.47 million shs$197.95 billion
11/12/2024$697.35$699.47
+0.30%		$703.88$694.301.41 million shs$196.06 billion
11/11/2024$684.22$697.35
+1.92%		$698.96$682.301.39 million shs$195.46 billion
11/08/2024$674.15$684.22
+1.49%		$688.84$672.231.71 million shs$191.78 billion
11/07/2024$648.39$674.15
+3.97%		$675.10$651.741.93 million shs$188.96 billion
11/06/2024$618.83$648.39
+4.78%		$668.00$642.752.96 million shs$181.74 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
11/05/2024$619.01$618.83
-0.03%		$622.29$610.711.55 million shs$173.45 billion
11/04/2024$621.74$619.01
-0.44%		$624.52$615.831.11 million shs$173.50 billion
11/01/2024$610.30$621.74
+1.87%		$626.38$603.001.44 million shs$174.27 billion
10/31/2024$621.11$610.30
-1.74%		$621.74$608.551.48 million shs$170.61 billion
10/30/2024$623.70$621.11
-0.42%		$629.47$619.911.08 million shs$173.63 billion
10/29/2024$612.09$623.70
+1.90%		$625.60$609.381.13 million shs$174.35 billion
10/28/2024$609.27$612.09
+0.46%		$613.54$607.891.29 million shs$171.11 billion
10/25/2024$603.98$609.27
+0.88%		$617.22$607.831.00 million shs$170.32 billion
10/24/2024$602.01$603.98
+0.33%		$608.79$602.00883,209 shs$168.84 billion
10/23/2024$609.59$602.01
-1.24%		$609.99$599.651.12 million shs$168.29 billion
10/22/2024$613.93$609.59
-0.71%		$613.29$605.281.09 million shs$170.41 billion
10/21/2024$613.29$613.93
+0.10%		$615.62$607.11990,769 shs$171.62 billion
10/18/2024$609.23$613.29
+0.67%		$615.44$600.111.22 million shs$171.44 billion
10/17/2024$609.39$609.23
-0.03%		$619.14$607.851.14 million shs$170.31 billion
10/16/2024$617.89$609.39
-1.38%		$618.07$607.461.13 million shs$170.35 billion
10/15/2024$617.16$617.89
+0.12%		$623.04$615.761.26 million shs$172.73 billion
10/14/2024$616.68$617.16
+0.08%		$620.31$612.80988,052 shs$172.53 billion
10/11/2024$619.30$616.68
-0.42%		$622.35$613.731.28 million shs$172.85 billion
10/10/2024$621.61$619.30
-0.37%		$621.49$616.001.13 million shs$173.12 billion
10/09/2024$613.37$621.61
+1.34%		$621.97$611.611.18 million shs$173.77 billion
10/08/2024$602.43$613.37
+1.82%		$614.55$605.451.20 million shs$171.47 billion
10/07/2024$610.67$602.43
-1.35%		$610.54$600.711.50 million shs$168.41 billion
10/04/2024$603.81$610.67
+1.14%		$614.34$605.761.22 million shs$170.71 billion
10/03/2024$607.28$603.81
-0.57%		$607.00$599.891.29 million shs$168.79 billion
10/02/2024$606.28$607.28
+0.16%		$612.63$604.261.16 million shs$169.76 billion
10/01/2024$621.00$606.28
-2.37%		$618.60$603.851.86 million shs$169.48 billion
09/30/2024$619.03$621.00
+0.32%		$623.69$616.201.36 million shs$173.60 billion
09/27/2024$636.83$619.03
-2.80%		$638.49$618.331.43 million shs$173.05 billion
09/26/2024$634.74$636.83
+0.33%		$645.92$633.871.08 million shs$178.02 billion
09/25/2024$638.20$634.74
-0.54%		$643.19$632.341.41 million shs$177.91 billion
09/24/2024$641.97$638.20
-0.59%		$643.97$635.521.45 million shs$178.41 billion
09/23/2024$644.99$641.97
-0.47%		$649.50$639.511.07 million shs$179.46 billion
09/20/2024$654.24$644.99
-1.41%		$650.90$638.862.96 million shs$180.31 billion
09/19/2024$633.07$654.24
+3.34%		$660.61$646.061.52 million shs$182.89 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/18/2024$644.82$633.07
-1.82%		$646.13$632.10999,809 shs$176.97 billion
09/17/2024$646.25$644.82
-0.22%		$650.00$644.21914,033 shs$180.26 billion
09/16/2024$655.31$646.25
-1.38%		$656.01$643.43939,822 shs$180.66 billion
09/13/2024$646.37$655.31
+1.38%		$660.90$641.371.23 million shs$183.68 billion
09/12/2024$643.92$646.37
+0.38%		$646.89$638.341.18 million shs$180.69 billion
09/11/2024$633.62$643.92
+1.63%		$645.75$613.951.32 million shs$180.48 billion
09/10/2024$626.99$633.62
+1.06%		$633.72$620.861.02 million shs$177.60 billion
09/09/2024$615.12$626.99
+1.93%		$628.74$617.001.00 million shs$175.74 billion
09/06/2024$621.48$615.12
-1.02%		$625.60$611.81999,717 shs$171.95 billion
09/05/2024$623.10$621.48
-0.26%		$622.93$612.00773,147 shs$173.73 billion
09/04/2024$624.81$623.10
-0.27%		$626.38$617.51866,777 shs$174.19 billion
09/03/2024$630.26$624.81
-0.86%		$638.88$621.001.32 million shs$174.66 billion
09/02/2024$630.26$630.26$631.17$617.402.07 million shs$176.19 billion
08/30/2024$622.80$630.26
+1.20%		$631.17$617.402.07 million shs$176.19 billion
08/29/2024$617.04$622.80
+0.93%		$631.54$621.32986,593 shs$174.10 billion
08/28/2024$626.32$617.04
-1.48%		$627.87$614.411.03 million shs$172.49 billion
08/27/2024$617.12$626.32
+1.49%		$628.38$611.691.48 million shs$175.09 billion
08/26/2024$619.85$617.12
-0.44%		$633.74$615.731.97 million shs$172.51 billion
08/23/2024$665.29$619.85
-6.83%		$659.23$610.404.11 million shs$173.28 billion
08/22/2024$670.49$665.29
-0.78%		$674.78$663.131.46 million shs$185.98 billion
08/21/2024$667.28$670.49
+0.48%		$672.54$664.971.26 million shs$187.43 billion
08/20/2024$663.30$667.28
+0.60%		$669.46$661.921.11 million shs$186.54 billion
08/19/2024$653.53$663.30
+1.49%		$664.71$653.021.22 million shs$185.42 billion
08/16/2024$652.14$653.53
+0.21%		$657.20$651.56765,771 shs$182.69 billion
08/15/2024$636.74$652.14
+2.42%		$652.96$644.20936,426 shs$182.30 billion
08/14/2024$645.83$636.74
-1.41%		$640.23$625.721.50 million shs$178.00 billion
08/13/2024$627.41$645.83
+2.94%		$648.56$632.501.04 million shs$180.54 billion

Related Companies

This page (NASDAQ:INTU) was last updated on 11/15/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Top "Sleeping Giant" Crypto In The Market Now
Top "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...
Crypto 101 Media | Sponsored
Tim 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 | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Musk’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 | Sponsored
You just voted for a financial crisis
I’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...
Porter & Company | Sponsored