Intuit Inc (INTU) Historical Stock Data
598.92 ↓16.38 (-2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTU is down -0.41% a day on average. There have been 13 days where Intuit Inc closed green and 17 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 611.57 | 598.92 | ↓$12.65 (-2.07%) | 595.55 | 613.79 | 1.57M |
| 2025-03-27 | 615.49 | 615.30 | ↓$0.19 (-0.03%) | 612.31 | 620.61 | 1.21M |
| 2025-03-26 | 618.78 | 614.86 | ↓$3.92 (-0.63%) | 613.16 | 620.27 | 1.71M |
| 2025-03-25 | 611.52 | 618.72 | ↑$7.20 (1.18%) | 605.22 | 620.93 | 1.13M |
| 2025-03-24 | 610.00 | 613.09 | ↑$3.09 (0.51%) | 605.29 | 614.29 | 1.70M |
| 2025-03-21 | 592.99 | 604.04 | ↑$11.05 (1.86%) | 590.02 | 605.00 | 2.39M |
| 2025-03-20 | 599.11 | 600.42 | ↑$1.31 (0.22%) | 596.09 | 605.58 | 1.08M |
| 2025-03-19 | 605.78 | 603.11 | ↓$2.67 (-0.44%) | 597.51 | 609.04 | 1.21M |
| 2025-03-18 | 598.90 | 599.03 | ↑$0.13 (0.02%) | 591.80 | 601.56 | 1.23M |
| 2025-03-17 | 593.67 | 602.11 | ↑$8.45 (1.42%) | 591.92 | 605.33 | 1.47M |
| 2025-03-14 | 589.22 | 598.80 | ↑$9.58 (1.63%) | 586.83 | 601.54 | 2.06M |
| 2025-03-13 | 586.18 | 581.32 | ↓$4.86 (-0.83%) | 563.72 | 586.18 | 2.12M |
| 2025-03-12 | 595.48 | 591.14 | ↓$4.34 (-0.73%) | 585.59 | 597.27 | 1.87M |
| 2025-03-11 | 579.78 | 586.71 | ↑$6.93 (1.20%) | 577.72 | 595.11 | 1.90M |
| 2025-03-10 | 602.44 | 579.78 | ↓$22.66 (-3.76%) | 575.44 | 606.35 | 2.37M |
| 2025-03-07 | 605.86 | 609.61 | ↑$3.75 (0.62%) | 594.66 | 614.57 | 1.69M |
| 2025-03-06 | 612.77 | 606.37 | ↓$6.40 (-1.04%) | 602.12 | 619.85 | 1.65M |
| 2025-03-05 | 606.60 | 617.51 | ↑$10.91 (1.80%) | 601.21 | 618.40 | 1.61M |
| 2025-03-04 | 604.28 | 598.07 | ↓$6.21 (-1.03%) | 587.28 | 608.90 | 2.14M |
| 2025-03-03 | 616.81 | 601.09 | ↓$15.72 (-2.55%) | 599.40 | 620.81 | 1.59M |
| 2025-02-28 | 600.02 | 613.84 | ↑$13.82 (2.30%) | 598.37 | 614.85 | 2.44M |
| 2025-02-27 | 625.00 | 600.42 | ↓$24.58 (-3.93%) | 599.63 | 627.99 | 2.36M |
| 2025-02-26 | 635.50 | 625.51 | ↓$9.99 (-1.57%) | 615.44 | 638.85 | 4.67M |
| 2025-02-25 | 568.96 | 555.63 | ↓$13.33 (-2.34%) | 553.31 | 571.42 | 2.94M |
| 2025-02-24 | 569.00 | 567.24 | ↓$1.76 (-0.31%) | 563.30 | 572.75 | 2.04M |
| 2025-02-21 | 579.22 | 565.47 | ↓$13.75 (-2.37%) | 561.25 | 582.15 | 1.96M |
| 2025-02-20 | 583.02 | 579.08 | ↓$3.94 (-0.68%) | 573.39 | 586.10 | 2.32M |
| 2025-02-19 | 578.74 | 582.19 | ↑$3.45 (0.60%) | 575.59 | 582.88 | 2.06M |
| 2025-02-18 | 589.86 | 579.94 | ↓$9.92 (-1.68%) | 576.06 | 590.04 | 2.03M |
| 2025-02-14 | 584.69 | 587.38 | ↑$2.69 (0.46%) | 580.84 | 591.39 | 1.35M |
Create an account or log in to view more rows.
$INTU Move up
let's buy
$INTU almost go time
$INTU prepare your cash to buy dip
$INTU overvalued
$INTU strong move here
$INTU we going up from here
$INTU might see a whole 1% green
$INTU hold and buy… go green go!!!
$INTU the price is wrong
$INTU market starting to dump