NasdaqGS - Nasdaq Real Time Price
USD
Intuit Inc. (INTU)
332.70
-11.60
(-3.37%)
At close: September 4 at 4:00:01 PM EDT
332.48
-0.22
(-0.07%)
After hours: September 4 at 7:59:27 PM EDT
Trade Intuit on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
341.36
346.00
330.12
332.70
332.70
3,538,800
Sep 3, 2026
351.93
363.70
340.82
344.30
344.30
3,695,700
Sep 2, 2026
346.31
348.40
339.32
342.94
342.94
3,134,000
Sep 1, 2026
353.10
357.21
343.00
344.93
344.93
2,672,500
Aug 31, 2026
356.05
365.77
355.07
359.30
359.30
3,082,600
Aug 28, 2026
347.82
358.43
345.25
358.06
358.06
4,120,100
Aug 27, 2026
353.54
355.50
335.00
348.00
348.00
4,748,400
Aug 26, 2026
323.47
351.39
322.57
345.88
345.88
11,443,000
Aug 25, 2026
364.35
367.85
356.02
357.46
357.46
7,200,900
Aug 24, 2026
366.47
372.98
365.01
369.92
369.92
3,138,900
Aug 21, 2026
364.94
371.70
360.07
367.00
367.00
3,448,600
Aug 20, 2026
363.09
366.63
358.39
361.87
361.87
3,288,900
Aug 19, 2026
349.32
365.38
349.32
362.47
362.47
4,018,300
Aug 18, 2026
348.01
355.86
343.00
350.41
350.41
3,894,100
Aug 17, 2026
339.08
344.58
332.10
335.60
335.60
3,531,600
Aug 14, 2026
362.00
362.00
344.95
345.66
345.66
3,226,900
Aug 13, 2026
336.95
361.10
336.78
358.29
358.29
4,610,700
Aug 12, 2026
331.79
336.98
328.60
334.71
334.71
2,547,200
Aug 11, 2026
332.27
338.09
330.18
336.44
336.44
2,889,500
Aug 10, 2026
322.82
334.50
321.66
334.43
334.43
2,701,200
Aug 7, 2026
327.00
336.30
324.64
325.25
325.25
2,977,700
Aug 6, 2026
319.70
322.65
316.05
321.91
321.91
2,956,500
Aug 5, 2026
327.31
328.79
320.44
327.94
327.94
3,650,700
Aug 4, 2026
311.19
324.37
309.05
323.60
323.60
3,491,400
Aug 3, 2026
324.35
331.15
317.77
318.39
318.39
4,036,200
Jul 31, 2026
310.43
317.53
306.81
316.07
316.07
3,118,100
Jul 30, 2026
317.00
318.99
303.80
315.50
315.50
4,683,000
Jul 29, 2026
313.46
336.94
313.46
333.13
333.13
5,976,900
Jul 28, 2026
305.73
319.99
305.73
312.99
312.99
5,763,200
Jul 27, 2026
304.96
310.12
299.63
303.91
303.91
3,828,000
Jul 24, 2026
286.64
296.70
286.30
296.33
296.33
3,457,400
Jul 23, 2026
289.10
289.89
278.94
281.53
281.53
2,494,800
Jul 22, 2026
294.55
296.44
284.00
284.47
284.47
3,005,300
Jul 21, 2026
280.06
295.38
278.96
289.92
289.92
3,176,600
Jul 20, 2026
284.51
295.41
279.44
293.82
293.82
4,583,800
Jul 17, 2026
295.10
302.07
290.01
291.09
291.09
3,629,400
Jul 16, 2026
286.00
298.45
277.57
294.79
294.79
5,043,000
Jul 15, 2026
287.60
289.50
278.73
279.70
279.70
3,391,000
Jul 14, 2026
273.48
287.62
271.70
282.43
282.43
5,302,600
Jul 13, 2026
278.70
296.00
278.70
289.76
289.76
6,564,700
Jul 10, 2026
278.17
280.35
272.35
274.96
274.96
2,574,500
Jul 9, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
260.63
273.86
259.37
273.38
273.38
4,013,300
Jul 8, 2026
279.17
279.17
269.06
272.10
270.90
4,290,400
Jul 7, 2026
280.53
283.79
274.36
281.17
279.93
4,819,000
Jul 6, 2026
271.92
274.96
263.66
272.14
270.94
5,539,900
Jul 2, 2026
269.25
277.31
268.95
275.35
274.14
5,046,900
Jul 1, 2026
270.14
276.15
266.44
267.08
265.90
4,807,400
Jun 30, 2026
263.47
266.11
259.11
261.00
259.85
5,260,600
Jun 29, 2026
274.05
277.57
265.23
266.40
265.23
5,402,100
Jun 26, 2026
260.32
271.12
259.38
267.72
266.54
10,779,200
Jun 25, 2026
256.27
262.36
253.21
255.07
253.95
4,314,600
Jun 24, 2026
258.12
270.46
256.06
262.24
261.08
5,249,500
Jun 23, 2026
262.34
263.67
255.65
258.05
256.91
5,781,700
Jun 22, 2026
259.42
267.43
252.84
257.77
256.63
6,358,200
Jun 18, 2026
261.00
269.87
259.23
267.00
265.82
10,059,100
Jun 17, 2026
279.85
285.89
268.48
269.08
267.89
4,709,900
Jun 16, 2026
282.20
284.80
275.38
280.99
279.75
4,813,900
Jun 15, 2026
277.76
287.69
276.21
281.77
280.53
5,098,600
Jun 12, 2026
276.02
276.86
268.01
276.73
275.51
5,153,700
Jun 11, 2026
279.86
283.00
273.27
276.91
275.69
6,120,400
Jun 10, 2026
286.68
292.38
281.93
284.22
282.97
6,158,300
Jun 9, 2026
299.10
308.74
291.18
293.78
292.48
4,922,900
Jun 8, 2026
295.20
306.04
291.24
305.51
304.16
5,587,400
Jun 5, 2026
303.82
307.00
293.67
296.76
295.45
6,306,300
Jun 4, 2026
319.81
321.11
301.05
301.98
300.65
7,030,000
Jun 3, 2026
319.52
319.52
310.29
311.44
310.07
5,722,600
Jun 2, 2026
329.88
332.43
315.50
322.14
320.72
7,382,800
Jun 1, 2026
338.70
363.18
337.58
353.76
352.20
6,565,200
May 29, 2026
317.03
332.52
315.00
331.53
330.07
8,922,600
May 28, 2026
307.96
319.00
303.11
313.00
311.62
7,492,200
May 27, 2026
301.59
314.70
300.50
307.73
306.37
7,921,500
May 26, 2026
314.47
317.06
302.38
304.35
303.01
9,770,100
May 22, 2026
307.72
321.04
306.51
319.94
318.53
12,480,800
May 21, 2026
312.29
315.51
302.36
307.07
305.72
22,353,500
May 20, 2026
384.45
390.50
374.91
383.93
382.24
6,992,600
May 19, 2026
419.06
423.99
397.91
399.71
397.95
3,192,700
May 18, 2026
391.83
407.76
387.52
403.16
401.38
2,637,200
May 15, 2026
384.67
399.39
384.67
393.00
391.27
3,524,200
May 14, 2026
371.66
385.83
366.30
378.29
376.62
2,461,900
May 13, 2026
383.20
384.87
369.56
371.71
370.07
3,494,300
May 12, 2026
395.06
396.16
385.59
387.74
386.03
2,575,200
May 11, 2026
392.52
400.08
389.00
393.29
391.56
1,622,500
May 8, 2026
395.54
399.71
385.20
396.31
394.56
2,348,500
May 7, 2026
395.38
411.80
395.00
406.78
404.99
2,200,400
May 6, 2026
390.00
398.28
381.51
388.55
386.84
2,247,700
May 5, 2026
404.63
404.63
390.34
398.32
396.56
2,078,400
May 4, 2026
400.26
418.15
399.40
406.99
405.20
2,379,700
May 1, 2026
402.20
408.42
386.78
399.04
397.28
2,102,000
Apr 30, 2026
382.00
390.19
380.00
388.50
386.79
2,450,900
Apr 29, 2026
396.69
396.90
389.01
395.08
393.34
1,885,000
Apr 28, 2026
398.00
404.21
396.60
400.38
398.61
2,225,100
Apr 27, 2026
390.05
398.99
384.68
389.92
388.20
2,380,800
Apr 24, 2026
381.87
396.73
381.00
395.95
394.20
2,336,200
Apr 23, 2026
385.00
385.82
373.96
383.30
381.61
3,900,200
Apr 22, 2026
405.51
413.78
402.72
408.68
406.88
3,354,300
Apr 21, 2026
407.82
419.00
400.67
404.85
403.06
3,137,700
Apr 20, 2026
393.90
404.87
391.91
404.83
403.04
2,814,300
Apr 17, 2026
396.25
399.20
389.21
393.25
391.52
3,186,300
Apr 16, 2026
400.50
405.00
385.70
387.11
385.40
2,675,500
Apr 15, 2026
375.00
392.05
372.76
389.72
388.00
3,352,800
Apr 14, 2026
373.63
378.47
364.33
366.80
365.18
2,483,200
Apr 13, 2026
354.50
370.45
352.01
369.44
367.81
3,483,700
Apr 10, 2026
359.79
360.40
342.11
350.94
349.39
7,791,200
Apr 9, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
380.20
382.03
354.55
361.69
360.09
7,471,800
Apr 8, 2026
416.80
417.20
386.21
389.51
386.60
4,716,200
Apr 7, 2026
413.62
418.96
407.51
410.24
407.17
2,154,100
Apr 6, 2026
419.92
422.62
411.20
417.36
414.24
2,182,700
Apr 2, 2026
430.94
436.59
420.49
422.48
419.32
2,554,800
Apr 1, 2026
431.26
431.62
413.75
425.87
422.69
2,743,600
Mar 31, 2026
428.24
435.41
420.69
432.38
429.15
3,293,300
Mar 30, 2026
419.39
432.29
418.40
429.03
425.82
2,296,300
Mar 27, 2026
426.49
427.47
409.50
416.44
413.33
2,649,900
Mar 26, 2026
423.80
443.62
423.80
432.55
429.32
2,192,900
Mar 25, 2026
438.26
442.50
417.21
426.86
423.67
2,212,600
Mar 24, 2026
451.37
452.85
431.20
432.45
429.22
2,824,600
Mar 23, 2026
456.00
464.99
449.73
457.02
453.60
3,124,700
Mar 20, 2026
444.49
462.86
440.67
455.56
452.15
4,718,500
Mar 19, 2026
452.88
470.00
451.54
455.24
451.84
2,598,500
Mar 18, 2026
450.57
458.99
443.29
446.79
443.45
2,467,300
Mar 17, 2026
455.08
474.77
454.50
459.28
455.85
2,532,900
Mar 16, 2026
445.32
455.89
442.11
452.31
448.93
3,051,500
Mar 13, 2026
431.93
441.94
428.99
439.96
436.67
2,340,000
Mar 12, 2026
440.40
450.65
434.43
435.13
431.88
3,543,800
Mar 11, 2026
458.10
458.50
435.51
440.45
437.16
2,863,500
Mar 10, 2026
474.01
475.00
448.27
453.95
450.56
5,013,200
Mar 9, 2026
475.71
481.00
466.10
473.67
470.13
3,985,900
Mar 6, 2026
467.00
483.21
463.60
481.17
477.57
5,508,900
Mar 5, 2026
439.17
471.38
438.93
466.79
463.30
7,369,500
Mar 4, 2026
432.95
442.05
427.15
440.14
436.85
4,242,200
Mar 3, 2026
414.59
438.50
411.60
433.35
430.11
5,902,600
Mar 2, 2026
402.45
429.63
401.45
419.06
415.93
5,673,400
Feb 27, 2026
384.68
409.63
384.68
409.03
405.97
8,184,700
Feb 26, 2026
388.00
406.87
385.56
394.42
391.47
9,787,200
Feb 25, 2026
356.55
381.59
353.53
381.23
378.38
5,299,400
Feb 24, 2026
368.01
372.84
356.52
358.71
356.03
6,576,000
Feb 23, 2026
374.95
374.95
349.00
359.55
356.86
5,495,900
Feb 20, 2026
380.88
392.96
378.88
380.55
377.70
4,122,800
Feb 19, 2026
390.50
390.50
379.16
381.54
378.69
2,961,700
Feb 18, 2026
380.25
398.13
375.50
389.57
386.66
4,526,900
Feb 17, 2026
393.08
397.00
375.40
379.17
376.33
5,481,300
Feb 13, 2026
397.02
407.39
389.32
399.40
396.41
4,888,300
Feb 12, 2026
397.95
409.00
391.15
397.96
394.98
4,334,000
Feb 11, 2026
419.60
422.00
392.38
399.69
396.70
6,089,000
Feb 10, 2026
434.65
451.09
420.36
421.39
418.24
5,184,000
Feb 9, 2026
438.67
441.16
430.94
437.50
434.23
3,720,500
Feb 6, 2026
437.12
448.00
435.40
443.77
440.45
3,645,600
Feb 5, 2026
448.50
460.42
431.14
434.91
431.66
5,211,300
Feb 4, 2026
427.94
450.49
411.11
445.64
442.31
6,971,000
Feb 3, 2026
468.50
469.99
427.26
434.09
430.84
7,569,100
Feb 2, 2026
500.41
502.62
486.62
487.12
483.48
2,880,600
Jan 30, 2026
501.50
506.11
496.66
498.92
495.19
3,885,500
Jan 29, 2026
512.46
513.72
491.72
502.98
499.22
5,915,400
Jan 28, 2026
548.77
553.00
537.35
538.70
534.67
2,261,400
Jan 27, 2026
560.58
561.57
537.34
545.40
541.32
2,459,200
Jan 26, 2026
564.15
569.38
561.68
561.77
557.57
2,111,600
Jan 23, 2026
546.82
564.57
545.72
563.97
559.75
3,274,000
Jan 22, 2026
526.84
548.25
526.84
547.69
543.59
3,228,300
Jan 21, 2026
532.00
537.42
520.69
524.92
520.99
2,643,600
Jan 20, 2026
537.76
540.91
526.74
528.95
524.99
3,588,800
Jan 16, 2026
552.78
554.00
535.10
545.29
541.21
4,773,200
Jan 15, 2026
565.78
571.34
551.63
554.58
550.43
3,405,000
Jan 14, 2026
590.99
592.66
556.66
566.60
562.36
4,834,000
Jan 13, 2026
632.10
637.26
604.39
605.28
600.75
2,656,800
Jan 12, 2026
640.10
642.96
628.64
635.44
630.69
1,601,200
Jan 9, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
650.45
652.71
636.00
646.90
642.06
1,304,600
Jan 8, 2026
640.60
657.81
638.75
652.75
646.68
1,651,400
Jan 7, 2026
650.00
657.24
645.59
651.15
645.09
1,396,400
Jan 6, 2026
630.20
649.24
627.72
647.20
641.18
2,564,200
Jan 5, 2026
629.46
639.52
619.70
633.84
627.94
2,170,700
Jan 2, 2026
660.60
661.99
622.23
629.46
623.60
2,738,700
Dec 31, 2025
668.02
669.80
662.21
662.42
656.26
948,500
Dec 30, 2025
671.56
674.27
668.60
669.88
663.65
1,192,200
Dec 29, 2025
672.80
678.57
670.99
674.15
667.88
885,900
Dec 26, 2025
674.34
678.13
673.23
676.55
670.26
555,000
Dec 24, 2025
672.67
676.50
672.03
674.83
668.55
334,100
Dec 23, 2025
671.64
676.00
666.40
674.14
667.87
954,300
Dec 22, 2025
675.22
679.26
671.00
675.21
668.93
1,184,300
Dec 19, 2025
667.80
675.60
665.44
671.30
665.06
4,555,500
Dec 18, 2025
663.75
676.54
661.50
668.88
662.66
2,040,200
Dec 17, 2025
671.02
676.21
660.16
660.78
654.63
2,237,300
Dec 16, 2025
654.39
671.51
648.21
669.35
663.12
1,775,000
Dec 15, 2025
670.04
671.37
653.02
654.60
648.51
1,707,100
Dec 12, 2025
679.40
681.20
666.87
670.93
664.69
1,940,900
Dec 11, 2025
659.43
678.33
657.92
676.01
669.72
2,815,300
Dec 10, 2025
653.95
669.43
652.75
662.43
656.27
1,596,400
Dec 9, 2025
653.42
660.77
650.47
655.75
649.65
1,386,700
Dec 8, 2025
671.04
671.78
653.74
656.24
650.14
1,878,900
Dec 5, 2025
664.48
676.60
663.54
673.63
667.36
2,356,400
Dec 4, 2025
648.59
665.32
647.51
663.08
656.91
2,174,200
Dec 3, 2025
630.86
648.10
629.90
647.68
641.66
1,778,900
Dec 2, 2025
632.39
635.74
623.99
635.63
629.72
1,537,300
Dec 1, 2025
629.11
635.90
627.14
631.62
625.74
1,864,900
Nov 28, 2025
629.13
634.92
626.50
634.08
628.18
872,900
Nov 26, 2025
647.43
651.88
619.82
629.13
623.28
2,283,300
Nov 25, 2025
651.95
658.47
640.34
648.07
642.04
1,921,900
Nov 24, 2025
665.38
671.01
647.15
653.23
647.15
3,184,200
Nov 21, 2025
669.60
682.27
659.51
663.15
656.98
3,802,200
Nov 20, 2025
653.62
664.54
637.44
637.44
631.51
2,516,600
Nov 19, 2025
648.58
656.81
645.87
650.62
644.57
1,288,100
Nov 18, 2025
655.80
662.00
644.15
649.73
643.69
2,437,200
Nov 17, 2025
662.51
664.00
643.50
645.98
639.97
1,441,500
Nov 14, 2025
650.57
666.82
644.36
662.41
656.25
1,438,300
Nov 13, 2025
655.51
662.58
649.00
650.11
644.06
1,779,300
Nov 12, 2025
655.49
661.51
651.72
659.30
653.17
1,575,200
Nov 11, 2025
653.02
657.48
648.80
654.32
648.23
1,150,100
Nov 10, 2025
649.54
654.29
645.42
653.27
647.19
1,530,500
Nov 7, 2025
653.75
654.61
633.47
648.85
642.81
1,697,700
Nov 6, 2025
649.00
659.36
640.57
653.64
647.56
1,866,300
Nov 5, 2025
656.85
662.59
653.72
655.33
649.23
1,467,100
Nov 4, 2025
676.19
676.19
653.54
660.42
654.28
1,542,700
Nov 3, 2025
669.27
677.12
660.57
676.19
669.90
1,270,500
Oct 31, 2025
656.00
671.89
653.79
667.55
661.34
1,585,500
Oct 30, 2025
653.08
665.93
652.50
656.18
650.08
1,435,200
Oct 29, 2025
667.58
669.62
649.10
656.04
649.94
1,990,900
Oct 28, 2025
684.73
688.90
678.25
678.93
672.61
1,103,300
Oct 27, 2025
686.97
689.17
677.29
683.39
677.03
1,318,200
Oct 24, 2025
684.26
688.00
680.22
683.09
676.74
1,027,700
Oct 23, 2025
671.46
680.98
669.56
677.72
671.42
1,474,300
Oct 22, 2025
674.20
682.47
670.43
670.77
664.53
1,272,000
Oct 21, 2025
665.67
676.88
661.00
675.04
668.76
1,201,600
Oct 20, 2025
663.28
668.86
658.49
664.77
658.59
1,205,800
Oct 17, 2025
647.57
662.27
646.84
661.39
655.24
1,812,900
Oct 16, 2025
659.21
659.40
642.74
646.99
640.97
1,248,000
Oct 15, 2025
657.10
657.42
647.76
652.69
646.62
1,693,000
Oct 14, 2025
645.82
660.71
644.45
657.16
651.05
1,243,700
Oct 13, 2025
643.20
656.47
642.64
655.68
649.58
1,344,900
Oct 10, 2025
645.40
653.18
641.23
641.79
635.82
3,059,300
Oct 9, 2025
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2025
655.00
658.00
643.16
644.92
638.92
1,698,300
Oct 8, 2025
659.57
664.00
655.23
657.80
650.49
1,699,800
Oct 7, 2025
670.92
671.73
654.34
657.99
650.68
1,597,800
Oct 6, 2025
667.02
676.17
658.33
670.09
662.65
2,538,400
Oct 3, 2025
677.06
688.37
677.06
679.94
672.39
1,293,900
Oct 2, 2025
676.77
682.95
668.36
681.86
674.29
2,289,100
Oct 1, 2025
679.84
686.19
674.08
679.50
671.95
2,151,600
Sep 30, 2025
697.02
702.12
680.12
682.91
675.32
2,378,600
Sep 29, 2025
700.05
703.96
691.47
694.69
686.97
1,816,500
Sep 26, 2025
692.69
700.00
690.22
698.26
690.50
1,480,500
Sep 25, 2025
691.59
695.79
683.53
692.68
684.98
1,548,000
Sep 24, 2025
703.71
703.71
688.96
694.79
687.07
1,727,800
Sep 23, 2025
699.80
702.54
694.22
699.18
691.41
2,400,000
Sep 22, 2025
686.53
705.08
685.55
702.09
694.29
2,403,400
Sep 19, 2025
692.86
700.00
682.96
687.92
680.28
4,226,700
Sep 18, 2025
667.08
693.38
665.54
674.96
667.46
3,006,800
Sep 17, 2025
653.68
666.03
652.50
662.68
655.32
1,861,000
Sep 16, 2025
651.84
655.11
644.46
651.30
644.06
1,578,400
Sep 15, 2025
647.36
652.64
640.26
651.33
644.09
2,186,900
Sep 12, 2025
658.46
660.40
645.31
646.03
638.85
2,202,100
Sep 11, 2025
660.29
666.39
656.91
660.52
653.18
2,201,300
Sep 10, 2025
669.39
670.00
653.35
656.26
648.97
2,789,400
Sep 9, 2025
669.31
673.70
664.76
670.89
663.44
1,254,900
Sep 8, 2025
676.58
679.40
667.96
671.68
664.22
1,558,700
Sep 5, 2025
672.22
677.00
667.25
672.82
665.35
1,614,100
