Intuit Inc (INTU) Historical Stock Data
653.88 ↓2.20 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTU is up 0.47% a day on average. There have been 16 days where Intuit Inc closed green and 14 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 655.26 | 653.88 | ↓$1.38 (-0.21%) | 650.07 | 658.19 | 1.06M |
| 2025-05-08 | 643.53 | 656.08 | ↑$12.55 (1.95%) | 641.55 | 662.49 | 2.02M |
| 2025-05-07 | 626.60 | 641.14 | ↑$14.54 (2.32%) | 626.60 | 642.47 | 1.64M |
| 2025-05-06 | 625.50 | 626.55 | ↑$1.05 (0.17%) | 622.94 | 633.91 | 0.91M |
| 2025-05-05 | 630.67 | 632.18 | ↑$1.51 (0.24%) | 629.39 | 641.51 | 1.34M |
| 2025-05-02 | 635.09 | 631.68 | ↓$3.41 (-0.54%) | 627.57 | 636.81 | 1.31M |
| 2025-05-01 | 625.60 | 623.19 | ↓$2.40 (-0.38%) | 622.42 | 635.18 | 1.45M |
| 2025-04-30 | 614.09 | 627.47 | ↑$13.38 (2.18%) | 610.22 | 629.31 | 1.31M |
| 2025-04-29 | 618.68 | 623.15 | ↑$4.47 (0.72%) | 616.08 | 624.19 | 843.18K |
| 2025-04-28 | 623.32 | 618.23 | ↓$5.09 (-0.82%) | 614.58 | 628.60 | 1.36M |
| 2025-04-25 | 616.06 | 624.12 | ↑$8.06 (1.31%) | 612.98 | 625.21 | 1.54M |
| 2025-04-24 | 597.08 | 614.83 | ↑$17.75 (2.97%) | 596.67 | 617.10 | 1.60M |
| 2025-04-23 | 597.00 | 596.05 | ↓$0.95 (-0.16%) | 593.81 | 608.73 | 1.72M |
| 2025-04-22 | 574.19 | 583.56 | ↑$9.38 (1.63%) | 571.60 | 584.84 | 1.40M |
| 2025-04-21 | 579.89 | 568.84 | ↓$11.05 (-1.90%) | 559.10 | 581.37 | 1.49M |
| 2025-04-17 | 592.00 | 585.38 | ↓$6.62 (-1.12%) | 584.83 | 593.86 | 1.62M |
| 2025-04-16 | 587.65 | 588.08 | ↑$0.43 (0.07%) | 581.08 | 598.07 | 1.98M |
| 2025-04-15 | 598.97 | 594.08 | ↓$4.89 (-0.82%) | 591.35 | 600.56 | 1.16M |
| 2025-04-14 | 600.00 | 593.55 | ↓$6.45 (-1.08%) | 585.82 | 600.00 | 1.19M |
| 2025-04-11 | 573.29 | 587.04 | ↑$13.75 (2.40%) | 569.47 | 588.29 | 1.42M |
| 2025-04-10 | 583.08 | 577.47 | ↓$5.61 (-0.96%) | 558.66 | 584.57 | 2.28M |
| 2025-04-09 | 541.54 | 596.48 | ↑$54.94 (10.15%) | 539.12 | 598.55 | 2.87M |
| 2025-04-08 | 564.63 | 544.07 | ↓$20.56 (-3.64%) | 537.55 | 568.61 | 2.75M |
| 2025-04-07 | 545.58 | 556.24 | ↑$10.66 (1.95%) | 532.65 | 575.57 | 2.79M |
| 2025-04-04 | 588.10 | 561.53 | ↓$26.57 (-4.52%) | 560.94 | 594.21 | 3.33M |
| 2025-04-03 | 604.00 | 598.53 | ↓$5.47 (-0.91%) | 598.20 | 616.42 | 2.83M |
| 2025-04-02 | 605.06 | 620.91 | ↑$15.85 (2.62%) | 604.96 | 625.00 | 1.60M |
| 2025-04-01 | 612.22 | 613.78 | ↑$1.56 (0.25%) | 606.15 | 616.97 | 1.83M |
| 2025-03-31 | 600.34 | 613.99 | ↑$13.65 (2.27%) | 593.73 | 618.00 | 3.07M |
| 2025-03-28 | 611.57 | 598.92 | ↓$12.65 (-2.07%) | 595.55 | 613.79 | 1.57M |
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