Intuit Inc. (INTU)
613.97
13.55 (2.26%)
At close: Feb 28, 2025, 3:59 PM
613.84
-0.02%
After-hours: Feb 28, 2025, 04:19 PM EST
INTU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 600.92 | 614.85 | 598.37 | 613.84 | 13.42 | 2.24% | 2,379,668 |
| Feb 27, 2025 | 625.00 | 627.99 | 599.63 | 600.42 | -25.09 | -4.01% | 2,451,700 |
| Feb 26, 2025 | 635.50 | 638.99 | 615.44 | 625.51 | 69.88 | 12.58% | 4,674,200 |
| Feb 25, 2025 | 567.31 | 571.42 | 553.24 | 555.63 | -11.61 | -2.05% | 3,014,541 |
| Feb 24, 2025 | 565.96 | 572.75 | 563.30 | 567.24 | 1.77 | 0.31% | 2,040,903 |
| Feb 21, 2025 | 580.55 | 582.15 | 561.25 | 565.47 | -13.61 | -2.35% | 2,006,637 |
| Feb 20, 2025 | 583.02 | 586.10 | 573.39 | 579.08 | -3.11 | -0.53% | 2,703,900 |
| Feb 19, 2025 | 578.74 | 582.88 | 575.59 | 582.19 | 2.25 | 0.39% | 2,063,182 |
| Feb 18, 2025 | 589.86 | 590.04 | 576.06 | 579.94 | -7.44 | -1.27% | 2,054,262 |
| Feb 14, 2025 | 584.69 | 591.39 | 580.09 | 587.38 | 3.48 | 0.60% | 1,349,109 |
| Feb 13, 2025 | 580.56 | 592.00 | 579.00 | 583.90 | 7.36 | 1.28% | 1,609,983 |
| Feb 12, 2025 | 578.07 | 580.97 | 568.71 | 576.54 | -9.34 | -1.59% | 1,737,879 |
| Feb 11, 2025 | 581.09 | 591.98 | 581.09 | 585.88 | -0.96 | -0.16% | 1,856,778 |
| Feb 10, 2025 | 575.00 | 588.80 | 575.00 | 586.84 | 7.99 | 1.38% | 1,571,453 |
| Feb 7, 2025 | 590.59 | 596.18 | 577.22 | 578.85 | -11.35 | -1.92% | 1,430,967 |
| Feb 6, 2025 | 588.26 | 595.16 | 585.80 | 590.20 | 1.94 | 0.33% | 1,534,164 |
| Feb 5, 2025 | 593.42 | 593.59 | 580.10 | 588.26 | -3.46 | -0.58% | 2,134,484 |
| Feb 4, 2025 | 596.34 | 608.48 | 590.12 | 591.72 | -9.04 | -1.50% | 1,737,500 |
| Feb 3, 2025 | 600.40 | 601.83 | 585.01 | 600.76 | -0.75 | -0.12% | 2,244,522 |
| Jan 31, 2025 | 604.88 | 610.90 | 599.86 | 601.51 | -3.09 | -0.51% | 1,640,288 |
| Jan 30, 2025 | 595.34 | 605.66 | 593.70 | 604.60 | 11.61 | 1.96% | 1,220,007 |
| Jan 29, 2025 | 599.65 | 603.54 | 590.19 | 592.99 | -7.67 | -1.28% | 1,457,500 |
| Jan 28, 2025 | 608.62 | 613.71 | 600.19 | 600.66 | -5.96 | -0.98% | 1,675,072 |
| Jan 27, 2025 | 586.96 | 614.39 | 586.00 | 606.62 | 8.67 | 1.45% | 1,985,711 |
| Jan 24, 2025 | 601.99 | 602.53 | 595.44 | 597.95 | -0.35 | -0.06% | 1,901,375 |
| Jan 23, 2025 | 608.80 | 608.80 | 597.49 | 598.30 | -13.38 | -2.19% | 2,241,425 |
| Jan 22, 2025 | 609.68 | 617.54 | 609.68 | 611.68 | 2.27 | 0.37% | 1,214,052 |
| Jan 21, 2025 | 605.99 | 611.06 | 602.68 | 609.41 | 5.28 | 0.87% | 1,666,303 |
| Jan 17, 2025 | 615.87 | 615.87 | 596.20 | 604.13 | -3.14 | -0.52% | 2,836,700 |
| Jan 16, 2025 | 623.32 | 623.75 | 606.75 | 607.27 | -14.18 | -2.28% | 2,834,100 |
| Jan 15, 2025 | 623.80 | 627.50 | 610.61 | 621.45 | -2.35 | -0.38% | 1,938,228 |
| Jan 14, 2025 | 615.00 | 623.99 | 614.26 | 623.80 | 10.58 | 1.73% | 1,697,349 |
| Jan 13, 2025 | 620.38 | 622.00 | 612.30 | 613.22 | -10.21 | -1.64% | 1,684,406 |
| Jan 10, 2025 | 618.84 | 633.62 | 617.29 | 623.43 | -2.62 | -0.42% | 2,390,075 |
| Jan 8, 2025 | 616.43 | 627.61 | 613.71 | 626.05 | 10.62 | 1.73% | 1,226,395 |
| Jan 7, 2025 | 623.36 | 626.65 | 611.92 | 615.43 | -9.73 | -1.56% | 1,030,343 |
| Jan 6, 2025 | 626.97 | 633.40 | 623.00 | 625.16 | -5.07 | -0.80% | 1,260,872 |
| Jan 3, 2025 | 628.50 | 631.00 | 624.52 | 630.23 | 7.44 | 1.19% | 993,440 |
| Jan 2, 2025 | 637.00 | 637.73 | 619.43 | 622.79 | -5.71 | -0.91% | 1,180,038 |
| Dec 31, 2024 | 630.90 | 633.66 | 626.39 | 628.50 | -1.80 | -0.29% | 988,500 |
| Dec 30, 2024 | 632.85 | 634.13 | 623.41 | 630.30 | -8.27 | -1.30% | 1,102,800 |
| Dec 27, 2024 | 643.24 | 643.24 | 631.18 | 638.57 | -7.62 | -1.18% | 966,645 |
| Dec 26, 2024 | 641.35 | 648.99 | 640.80 | 646.19 | 0.90 | 0.14% | 639,320 |
| Dec 24, 2024 | 639.00 | 645.54 | 636.08 | 645.29 | 6.99 | 1.10% | 668,700 |
| Dec 23, 2024 | 640.65 | 642.25 | 633.75 | 638.30 | -5.09 | -0.79% | 1,614,424 |
| Dec 20, 2024 | 629.20 | 648.99 | 624.03 | 643.39 | 6.44 | 1.01% | 3,451,000 |
| Dec 19, 2024 | 653.76 | 661.95 | 636.71 | 636.95 | -12.86 | -1.98% | 2,314,760 |
| Dec 18, 2024 | 677.01 | 677.01 | 647.31 | 649.81 | -27.96 | -4.13% | 2,408,509 |
| Dec 17, 2024 | 670.00 | 679.85 | 664.05 | 677.77 | 6.27 | 0.93% | 1,814,907 |
| Dec 16, 2024 | 656.78 | 672.92 | 656.78 | 671.50 | 15.05 | 2.29% | 1,684,545 |