Intuit Inc (INTU) Historical Stock Data
674.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTU is down -0.04% a day on average. There have been 17 days where Intuit Inc closed green and 13 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 672.67 | 674.83 | ↑$2.16 (0.32%) | 672.03 | 676.50 | 334.09K |
| 2025-12-23 | 671.64 | 674.14 | ↑$2.50 (0.37%) | 666.40 | 676.00 | 0.95M |
| 2025-12-22 | 675.22 | 675.21 | ↓$0.01 (0.00%) | 671.00 | 679.26 | 1.18M |
| 2025-12-19 | 667.80 | 671.30 | ↑$3.50 (0.52%) | 665.44 | 675.60 | 4.56M |
| 2025-12-18 | 663.75 | 668.88 | ↑$5.13 (0.77%) | 661.50 | 676.54 | 2.04M |
| 2025-12-17 | 671.02 | 660.78 | ↓$10.24 (-1.53%) | 660.16 | 676.21 | 2.24M |
| 2025-12-16 | 654.39 | 669.35 | ↑$14.96 (2.29%) | 648.21 | 671.51 | 1.78M |
| 2025-12-15 | 670.04 | 654.60 | ↓$15.44 (-2.30%) | 653.02 | 671.37 | 1.71M |
| 2025-12-12 | 679.40 | 670.93 | ↓$8.48 (-1.25%) | 666.87 | 681.20 | 1.94M |
| 2025-12-11 | 659.43 | 676.01 | ↑$16.58 (2.51%) | 657.92 | 678.33 | 2.82M |
| 2025-12-10 | 653.95 | 662.43 | ↑$8.48 (1.30%) | 652.75 | 669.43 | 1.60M |
| 2025-12-09 | 653.42 | 655.75 | ↑$2.33 (0.36%) | 650.47 | 660.77 | 1.39M |
| 2025-12-08 | 671.04 | 656.24 | ↓$14.80 (-2.21%) | 653.74 | 671.78 | 1.88M |
| 2025-12-05 | 664.48 | 673.63 | ↑$9.15 (1.38%) | 663.54 | 676.60 | 2.36M |
| 2025-12-04 | 648.59 | 663.08 | ↑$14.49 (2.23%) | 647.51 | 665.32 | 2.17M |
| 2025-12-03 | 630.86 | 647.68 | ↑$16.82 (2.67%) | 629.90 | 648.10 | 1.78M |
| 2025-12-02 | 632.39 | 635.63 | ↑$3.24 (0.51%) | 623.99 | 635.74 | 1.54M |
| 2025-12-01 | 629.11 | 631.62 | ↑$2.51 (0.40%) | 627.14 | 635.90 | 1.86M |
| 2025-11-28 | 629.13 | 634.08 | ↑$4.95 (0.79%) | 626.50 | 634.92 | 872.94K |
| 2025-11-26 | 647.43 | 629.13 | ↓$18.30 (-2.83%) | 619.82 | 651.88 | 2.28M |
| 2025-11-25 | 651.95 | 648.07 | ↓$3.88 (-0.60%) | 640.34 | 658.47 | 1.92M |
| 2025-11-24 | 665.38 | 653.23 | ↓$12.15 (-1.83%) | 647.15 | 671.01 | 3.18M |
| 2025-11-21 | 669.60 | 663.15 | ↓$6.45 (-0.96%) | 659.51 | 682.27 | 3.80M |
| 2025-11-20 | 653.62 | 637.44 | ↓$16.18 (-2.48%) | 637.44 | 664.54 | 2.51M |
| 2025-11-19 | 648.58 | 650.62 | ↑$2.04 (0.31%) | 645.87 | 656.81 | 1.29M |
| 2025-11-18 | 655.80 | 649.73 | ↓$6.06 (-0.92%) | 644.15 | 662.00 | 2.44M |
| 2025-11-17 | 662.51 | 645.98 | ↓$16.53 (-2.49%) | 643.50 | 664.00 | 1.44M |
| 2025-11-14 | 650.57 | 662.41 | ↑$11.84 (1.82%) | 644.36 | 666.82 | 1.44M |
| 2025-11-13 | 655.51 | 650.11 | ↓$5.40 (-0.82%) | 649.00 | 662.58 | 1.78M |
| 2025-11-12 | 655.49 | 659.30 | ↑$3.81 (0.58%) | 651.72 | 661.51 | 1.58M |
Create an account or log in to view more rows.
$INTU adding next Friday
$INTU it can go lower
$INTU slap the ask.
$INTU ugh oh
we heatin back up
$INTU swing puts
$INTU very nice
$INTU Move up
let's buy
$INTU almost go time
$INTU prepare your cash to buy dip
$INTU overvalued