Register for real-time alerts, custom portfolio, and market movers
INTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 608.38 | -4.83 | -0.79% | 616.89 | 616.89 | 606.28 | 790,872 |
| Apr 17 2024 | 613.21 | 1.72 | 0.28% | 614.39 | 617.80 | 611.8401 | 1,117,442 |
| Apr 16 2024 | 611.49 | -0.63 | -0.10% | 613.65 | 618.56 | 611.00 | 1,215,251 |
| Apr 15 2024 | 612.12 | -8.99 | -1.45% | 628.45 | 630.00 | 610.485 | 1,064,782 |
| Apr 12 2024 | 621.11 | -6.60 | -1.05% | 618.49 | 626.08 | 616.085 | 1,454,605 |
| Apr 11 2024 | 627.71 | -0.65 | -0.10% | 628.76 | 633.71 | 623.83 | 1,611,810 |
| Apr 10 2024 | 628.36 | -15.73 | -2.44% | 630.74 | 631.29 | 626.55 | 954,359 |
| Apr 09 2024 | 644.09 | -1.19 | -0.18% | 650.00 | 650.42 | 636.315 | 847,604 |
| Apr 08 2024 | 645.28 | 9.54 | 1.50% | 639.17 | 647.39 | 637.08 | 1,016,667 |
| Apr 05 2024 | 635.74 | 14.46 | 2.33% | 621.43 | 637.25 | 621.43 | 1,601,880 |
| Apr 04 2024 | 621.28 | -1.72 | -0.28% | 633.78 | 637.06 | 620.33 | 1,293,380 |
| Apr 03 2024 | 623.00 | -3.59 | -0.57% | 626.59 | 632.86 | 621.45 | 1,566,387 |
| Apr 02 2024 | 626.59 | -13.25 | -2.07% | 627.40 | 628.02 | 622.29 | 2,068,777 |
| Apr 01 2024 | 639.84 | -10.16 | -1.56% | 653.13 | 654.40 | 635.88 | 698,833 |
| Mar 28 2024 | 650.00 | 1.26 | 0.19% | 650.58 | 655.00 | 647.73 | 1,159,735 |
| Mar 27 2024 | 648.74 | 8.69 | 1.36% | 645.82 | 649.97 | 640.49 | 1,119,746 |
| Mar 26 2024 | 640.05 | 0.96 | 0.15% | 642.16 | 644.105 | 638.96 | 1,001,589 |
| Mar 25 2024 | 639.09 | -4.65 | -0.72% | 637.58 | 641.97 | 631.92 | 1,032,665 |
| Mar 22 2024 | 643.74 | -7.55 | -1.16% | 649.48 | 650.59 | 639.545 | 838,491 |
| Mar 21 2024 | 651.29 | 11.64 | 1.82% | 643.51 | 659.12 | 640.50 | 1,354,560 |
| Mar 20 2024 | 639.65 | 5.10 | 0.80% | 635.19 | 642.18 | 633.31 | 1,335,540 |
| Mar 19 2024 | 634.55 | 4.16 | 0.66% | 632.07 | 635.34 | 625.59 | 1,675,658 |
| Mar 18 2024 | 630.39 | 4.87 | 0.78% | 629.90 | 636.75 | 628.96 | 1,810,086 |
| Mar 15 2024 | 625.52 | -24.52 | -3.77% | 645.49 | 645.58 | 621.04 | 3,010,106 |
| Mar 14 2024 | 650.04 | -5.03 | -0.77% | 658.51 | 660.00 | 645.56 | 1,129,121 |
| Mar 13 2024 | 655.07 | -7.57 | -1.14% | 660.67 | 661.5451 | 653.68 | 954,524 |
| Mar 12 2024 | 662.64 | 11.77 | 1.81% | 655.73 | 666.46 | 647.63 | 1,096,649 |
| Mar 11 2024 | 650.87 | -0.86 | -0.13% | 649.25 | 653.16 | 638.61 | 1,045,700 |
| Mar 08 2024 | 651.73 | 2.39 | 0.37% | 644.15 | 657.20 | 641.88 | 1,052,831 |
| Mar 07 2024 | 649.34 | -0.94 | -0.14% | 656.00 | 657.00 | 646.56 | 902,932 |
| Mar 06 2024 | 650.28 | 10.55 | 1.65% | 645.77 | 650.98 | 640.30 | 1,070,504 |
| Mar 05 2024 | 639.73 | -28.68 | -4.29% | 664.66 | 665.56 | 631.60 | 1,382,096 |
| Mar 04 2024 | 668.41 | 1.89 | 0.28% | 664.34 | 671.01 | 660.60 | 896,031 |
| Mar 01 2024 | 666.52 | 3.63 | 0.55% | 659.05 | 667.11 | 656.22 | 1,003,026 |
| Feb 29 2024 | 662.89 | 3.73 | 0.57% | 661.98 | 667.57 | 660.00 | 1,933,635 |
| Feb 28 2024 | 659.16 | -10.20 | -1.52% | 661.90 | 665.73 | 656.2647 | 1,059,197 |
| Feb 27 2024 | 669.36 | 5.52 | 0.83% | 665.00 | 670.73 | 661.33 | 1,059,185 |
| Feb 26 2024 | 663.84 | 4.03 | 0.61% | 658.99 | 668.285 | 651.455 | 1,579,347 |
| Feb 23 2024 | 659.81 | 1.89 | 0.29% | 652.76 | 668.24 | 646.15 | 1,740,219 |
| Feb 22 2024 | 657.92 | 19.65 | 3.08% | 651.00 | 659.38 | 649.5208 | 1,974,309 |
| Feb 21 2024 | 638.27 | -7.64 | -1.18% | 640.50 | 643.84 | 630.52 | 1,144,723 |
| Feb 20 2024 | 645.91 | -9.83 | -1.50% | 650.71 | 655.44 | 641.047 | 1,470,001 |
| Feb 16 2024 | 655.74 | -8.54 | -1.29% | 662.96 | 663.00 | 651.12 | 1,338,294 |
| Feb 15 2024 | 664.28 | 7.15 | 1.09% | 664.42 | 664.83 | 657.00 | 1,437,745 |
| Feb 14 2024 | 657.13 | 18.84 | 2.95% | 642.99 | 657.645 | 642.99 | 1,292,708 |
| Feb 13 2024 | 638.29 | -18.70 | -2.85% | 636.095 | 646.40 | 628.70 | 1,727,856 |
| Feb 12 2024 | 656.99 | -1.17 | -0.18% | 655.72 | 659.72 | 651.89 | 1,279,072 |
| Feb 09 2024 | 658.16 | 5.09 | 0.78% | 657.28 | 662.83 | 654.69 | 1,005,090 |
| Feb 08 2024 | 653.07 | 9.90 | 1.54% | 645.00 | 654.24 | 643.17 | 1,005,711 |
| Feb 07 2024 | 643.17 | 7.87 | 1.24% | 640.54 | 649.31 | 636.975 | 967,512 |
| Feb 06 2024 | 635.30 | -5.30 | -0.83% | 644.59 | 645.00 | 630.95 | 904,957 |
| Feb 05 2024 | 640.60 | 1.02 | 0.16% | 636.79 | 641.86 | 629.28 | 1,007,878 |
| Feb 02 2024 | 639.58 | 6.72 | 1.06% | 628.22 | 642.53 | 628.22 | 1,284,496 |
| Feb 01 2024 | 632.86 | 1.53 | 0.24% | 631.52 | 634.88 | 623.195 | 1,034,035 |
| Jan 31 2024 | 631.33 | -16.39 | -2.53% | 641.83 | 642.61 | 626.205 | 1,207,657 |
| Jan 30 2024 | 647.72 | -5.16 | -0.79% | 647.89 | 652.14 | 646.13 | 1,114,437 |
| Jan 29 2024 | 652.88 | 11.52 | 1.80% | 643.00 | 654.02 | 642.085 | 869,279 |
| Jan 26 2024 | 641.36 | -0.13 | -0.02% | 640.63 | 646.20 | 639.7058 | 770,857 |
| Jan 25 2024 | 641.49 | 5.31 | 0.83% | 649.47 | 649.47 | 637.07 | 1,043,008 |
| Jan 24 2024 | 636.18 | 0.36 | 0.06% | 641.75 | 644.73 | 634.80 | 1,017,033 |
| Jan 23 2024 | 635.82 | 5.21 | 0.83% | 630.59 | 636.69 | 624.14 | 853,632 |
| Jan 22 2024 | 630.61 | 8.43 | 1.35% | 627.36 | 632.2054 | 626.00 | 954,196 |
