Free Trial

Intuit (INTU) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free INTU Stock Alerts
$615.20
-10.42 (-1.67%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intuit Stock Price Performance

5 Day
Performance
-1.45%
1 Month
Performance
-1.96%
3 Month
Performance
-0.88%
6 Month
Performance
+28.24%
Year-To-Date
Performance
+0.36%
1 Year
Performance
+41.76%
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
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

INTU Stock Chart for Wednesday, May, 1, 2024

INTU Chart by TradingView

Intuit Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/16/2024$664.28$655.74
-1.29%		$663.00$651.121.34 million shs$183.54 billion
02/15/2024$657.13$664.28
+1.09%		$664.83$657.001.44 million shs$185.93 billion
02/14/2024$638.29$657.13
+2.95%		$657.65$642.991.29 million shs$183.93 billion
02/13/2024$656.99$638.29
-2.85%		$646.40$628.701.69 million shs$178.66 billion
02/12/2024$658.16$656.99
-0.18%		$659.72$652.031.28 million shs$183.89 billion
02/09/2024$653.07$658.16
+0.78%		$662.83$654.691.01 million shs$184.22 billion
02/08/2024$643.17$653.07
+1.54%		$654.24$643.171.01 million shs$182.79 billion
02/07/2024$635.30$643.17
+1.24%		$649.31$636.98970,368 shs$180.02 billion
02/06/2024$640.60$635.30
-0.83%		$645.34$630.95908,621 shs$177.82 billion
02/05/2024$639.58$640.60
+0.16%		$641.86$629.451.01 million shs$179.30 billion
02/02/2024$632.86$639.58
+1.06%		$642.51$628.221.29 million shs$179.02 billion
02/01/2024$631.33$632.86
+0.24%		$634.88$623.201.03 million shs$177.14 billion
01/31/2024$647.72$631.33
-2.53%		$642.53$626.291.21 million shs$176.71 billion
01/30/2024$652.88$647.72
-0.79%		$652.14$646.131.11 million shs$181.30 billion

Related Companies:
This page (NASDAQ:INTU) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society