INTU - INTUIT INC.
653.88
-2.200 -0.336%
Share volume: 1,066,709
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$656.08
-2.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $655.26 | $655.26 | $658.19 | $658.19 | $650.07 | $650.07 | $653.88 | $653.88 | 1,066,709 | $1,066,709.00 |
| 05-08-2025 | $643.53 | $643.53 | $662.49 | $662.49 | $641.31 | $641.31 | $656.08 | $656.08 | 2,059,822 | $2,059,822.00 |
| 05-07-2025 | $626.60 | $626.60 | $642.47 | $642.47 | $626.60 | $626.60 | $641.14 | $641.14 | 1,650,609 | $1,650,609.00 |
| 05-06-2025 | $625.50 | $625.50 | $633.91 | $633.91 | $622.94 | $622.94 | $626.55 | $626.55 | 905,847 | $905,847.00 |
| 05-05-2025 | $630.67 | $630.67 | $641.51 | $641.51 | $629.39 | $629.39 | $632.18 | $632.18 | 1,434,251 | $1,434,251.00 |
| 05-02-2025 | $633.46 | $633.46 | $636.81 | $636.81 | $627.55 | $627.55 | $631.68 | $631.68 | 1,367,396 | $1,367,396.00 |
| 05-01-2025 | $624.50 | $624.50 | $635.18 | $635.18 | $622.42 | $622.42 | $623.19 | $623.19 | 1,449,899 | $1,449,899.00 |
| 04-30-2025 | $614.09 | $614.09 | $629.31 | $629.31 | $610.22 | $610.22 | $627.47 | $627.47 | 1,315,433 | $1,315,433.00 |
| 04-29-2025 | $618.68 | $618.68 | $624.19 | $624.19 | $616.08 | $616.08 | $623.15 | $623.15 | 843,516 | $843,516.00 |
| 04-28-2025 | $623.32 | $623.32 | $628.60 | $628.60 | $614.57 | $614.57 | $618.23 | $618.23 | 1,357,283 | $1,357,283.00 |
