Intuit Inc. ( INTU) - Price History
Monthly price history for INTU (Intuit Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $311.44 | $311.44 |
| May 2026 | $331.53 | $331.53 |
| April 2026 | $388.50 | $388.50 |
| March 2026 | $431.05 | $432.38 |
| February 2026 | $407.77 | $409.03 |
| January 2026 | $497.38 | $498.92 |
| December 2025 | $659.16 | $662.42 |
| November 2025 | $630.96 | $634.08 |
| October 2025 | $664.27 | $667.55 |
| September 2025 | $678.32 | $682.91 |
| August 2025 | $662.51 | $667 |
| July 2025 | $779.85 | $785.13 |
| June 2025 | $781.27 | $787.63 |
| May 2025 | $747.39 | $753.47 |
| April 2025 | $622.41 | $627.47 |
| March 2025 | $607.97 | $613.99 |
| February 2025 | $607.82 | $613.84 |
| January 2025 | $595.62 | $601.51 |
| December 2024 | $621.30 | $628.50 |
| November 2024 | $634.38 | $641.73 |
| October 2024 | $603.31 | $610.30 |
| September 2024 | $612.86 | $621 |
| August 2024 | $622 | $630.26 |
| July 2024 | $638.87 | $647.35 |
| June 2024 | $647.70 | $657.21 |
| May 2024 | $568.10 | $576.44 |
| April 2024 | $616.57 | $625.62 |
| March 2024 | $639.70 | $650 |
| February 2024 | $652.38 | $662.89 |
| January 2024 | $621.33 | $631.33 |
| December 2023 | $614.20 | $625.03 |
| November 2023 | $561.56 | $571.46 |
| October 2023 | $486.37 | $494.95 |
| September 2023 | $501.21 | $510.94 |
| August 2023 | $531.50 | $541.81 |
| July 2023 | $501.96 | $511.70 |
| June 2023 | $448.69 | $458.19 |
| May 2023 | $410.43 | $419.12 |
| April 2023 | $434.75 | $443.95 |
| March 2023 | $435.81 | $445.83 |
| February 2023 | $398.03 | $407.18 |
| January 2023 | $413.17 | $422.67 |
| December 2022 | $379.71 | $389.22 |
| November 2022 | $397.63 | $407.59 |
| October 2022 | $417.05 | $427.50 |
| September 2022 | $377.14 | $387.32 |
| August 2022 | $420.43 | $431.78 |
| July 2022 | $444.18 | $456.17 |
| June 2022 | $374.69 | $385.44 |
| May 2022 | $402.90 | $414.46 |
| April 2022 | $407.07 | $418.75 |
| March 2022 | $466.78 | $480.84 |
| February 2022 | $460.50 | $474.37 |
| January 2022 | $539 | $555.23 |
| December 2021 | $623.70 | $643.22 |
| November 2021 | $632.50 | $652.30 |
| October 2021 | $606.99 | $625.99 |
| September 2021 | $522.47 | $539.51 |
| August 2021 | $548.23 | $566.11 |
| July 2021 | $513.23 | $529.97 |
| June 2021 | $474.13 | $490.17 |
| May 2021 | $424.72 | $439.09 |
| April 2021 | $398.68 | $412.16 |
| March 2021 | $370 | $383.06 |
| February 2021 | $376.83 | $390.14 |
| January 2021 | $348.91 | $361.23 |
| December 2020 | $366.31 | $379.85 |
| November 2020 | $339.47 | $352.02 |
| October 2020 | $303.46 | $314.68 |
| September 2020 | $314.58 | $326.21 |
| August 2020 | $333.08 | $345.39 |
| July 2020 | $295.45 | $306.37 |
| June 2020 | $285.14 | $296.19 |
| May 2020 | $279.49 | $290.32 |
| April 2020 | $259.75 | $269.81 |
| March 2020 | $220.94 | $230 |
| February 2020 | $255.38 | $265.85 |
| January 2020 | $269.34 | $280.38 |
| December 2019 | $251.13 | $261.93 |
| November 2019 | $248.21 | $258.89 |
| October 2019 | $246.88 | $257.50 |
| September 2019 | $254.46 | $265.94 |
| August 2019 | $275.91 | $288.36 |
| July 2019 | $265.33 | $277.31 |
| June 2019 | $249.61 | $261.33 |
| May 2019 | $233.87 | $244.85 |
| April 2019 | $239.80 | $251.06 |
| March 2019 | $249.24 | $261.41 |
| February 2019 | $235.62 | $247.13 |
| January 2019 | $205.77 | $215.82 |
| December 2018 | $187.25 | $196.85 |
| November 2018 | $204.07 | $214.53 |
| October 2018 | $200.71 | $211 |
| September 2018 | $215.85 | $227.40 |
| August 2018 | $208.33 | $219.47 |
| July 2018 | $193.87 | $204.24 |
| June 2018 | $193.57 | $204.31 |
| May 2018 | $191 | $201.60 |
| April 2018 | $175.08 | $184.79 |
| March 2018 | $163.86 | $173.35 |
| February 2018 | $157.72 | $166.86 |
| January 2018 | $158.71 | $167.90 |
| December 2017 | $148.79 | $157.78 |
| November 2017 | $148.26 | $157.22 |
| October 2017 | $142.41 | $151.02 |
| September 2017 | $133.67 | $142.14 |
| August 2017 | $133.02 | $141.45 |
| July 2017 | $129.04 | $137.21 |
| June 2017 | $124.58 | $132.81 |
| May 2017 | $131.92 | $140.64 |
| April 2017 | $117.45 | $125.21 |
| March 2017 | $108.48 | $115.99 |
| February 2017 | $117.32 | $125.44 |
| January 2017 | $110.90 | $118.58 |
| December 2016 | $106.88 | $114.61 |
| November 2016 | $106.01 | $113.68 |
| October 2016 | $101.40 | $108.74 |
| September 2016 | $102.27 | $110.01 |
| August 2016 | $103.61 | $111.45 |
| July 2016 | $103.18 | $110.99 |
| June 2016 | $103.48 | $111.61 |
| May 2016 | $98.89 | $106.66 |
| April 2016 | $93.54 | $100.89 |
| March 2016 | $96.16 | $104.01 |
| February 2016 | $89.35 | $96.64 |
| January 2016 | $88.30 | $95.51 |
| December 2015 | $88.94 | $96.50 |
| November 2015 | $92.35 | $100.20 |
| October 2015 | $89.80 | $97.43 |
| September 2015 | $81.53 | $88.75 |
| August 2015 | $78.77 | $85.75 |
| July 2015 | $97.16 | $105.77 |
| June 2015 | $92.34 | $100.77 |
| May 2015 | $95.44 | $104.15 |
| April 2015 | $91.94 | $100.33 |
| March 2015 | $88.62 | $96.96 |
| February 2015 | $89.24 | $97.63 |
| January 2015 | $79.36 | $86.82 |
| December 2014 | $84.03 | $92.19 |
| November 2014 | $85.56 | $93.87 |
| October 2014 | $80.22 | $88.01 |
| September 2014 | $79.64 | $87.65 |
| August 2014 | $75.58 | $83.18 |
| July 2014 | $74.48 | $81.97 |
| June 2014 | $73 | $80.53 |
| May 2014 | $71.88 | $79.29 |
| April 2014 | $68.67 | $75.75 |
| March 2014 | $70.29 | $77.73 |
| February 2014 | $70.67 | $78.15 |
| January 2014 | $66.24 | $73.25 |
| December 2013 | $68.84 | $76.32 |
| November 2013 | $66.96 | $74.23 |
| October 2013 | $64.41 | $71.41 |
| September 2013 | $59.64 | $66.31 |
| August 2013 | $57.14 | $63.53 |
| July 2013 | $57.49 | $63.92 |
| June 2013 | $54.75 | $61.04 |
| May 2013 | $52.42 | $58.44 |
| April 2013 | $53.50 | $59.64 |
| March 2013 | $58.74 | $65.66 |
| February 2013 | $57.68 | $64.47 |
| January 2013 | $55.81 | $62.38 |
| December 2012 | $53.07 | $59.48 |
| November 2012 | $53.45 | $59.91 |
| October 2012 | $53.02 | $59.43 |
| September 2012 | $52.38 | $58.88 |
| August 2012 | $52.08 | $58.54 |
| July 2012 | $51.62 | $58.02 |
| June 2012 | $52.67 | $59.35 |
| May 2012 | $49.90 | $56.23 |
| April 2012 | $51.45 | $57.97 |
| March 2012 | $53.26 | $60.16 |
| February 2012 | $51.20 | $57.84 |
| January 2012 | $49.96 | $56.44 |
| December 2011 | $46.42 | $52.59 |
| November 2011 | $47 | $53.24 |
| October 2011 | $47.37 | $53.67 |
| September 2011 | $41.74 | $47.44 |
| August 2011 | $43.40 | $49.33 |
| July 2011 | $41.09 | $46.70 |
| June 2011 | $45.63 | $51.86 |
| May 2011 | $47.49 | $53.97 |
| April 2011 | $48.89 | $55.56 |
| March 2011 | $46.73 | $53.11 |
| February 2011 | $46.26 | $52.58 |
| January 2011 | $41.29 | $46.93 |
| December 2010 | $43.38 | $49.30 |
| November 2010 | $39.50 | $44.89 |
| October 2010 | $42.22 | $47.98 |
| September 2010 | $38.55 | $43.81 |
| August 2010 | $37.61 | $42.74 |
| July 2010 | $34.98 | $39.75 |
| June 2010 | $30.59 | $34.77 |
| May 2010 | $31.45 | $35.74 |
| April 2010 | $31.84 | $36.19 |
| March 2010 | $30.20 | $34.32 |
| February 2010 | $28.47 | $32.36 |
| January 2010 | $26.05 | $29.61 |
| December 2009 | $27.04 | $30.73 |
| November 2009 | $25.70 | $29.21 |
| October 2009 | $25.58 | $29.07 |
| September 2009 | $25.08 | $28.50 |
| August 2009 | $24.43 | $27.77 |
| July 2009 | $26.13 | $29.70 |
| June 2009 | $24.80 | $28.19 |
| May 2009 | $23.95 | $27.22 |
| April 2009 | $20.35 | $23.13 |
| March 2009 | $23.76 | $27 |
| February 2009 | $20.05 | $22.79 |
| January 2009 | $19.93 | $22.65 |
| December 2008 | $20.93 | $23.79 |
| November 2008 | $19.50 | $22.16 |
| October 2008 | $22.05 | $25.06 |
| September 2008 | $27.81 | $31.61 |
| August 2008 | $26.46 | $30.07 |
| July 2008 | $24.05 | $27.33 |
| June 2008 | $24.26 | $27.57 |
| May 2008 | $25.48 | $28.96 |
| April 2008 | $23.73 | $26.97 |
| March 2008 | $23.76 | $27.01 |
| February 2008 | $23.37 | $26.56 |
| January 2008 | $27 | $30.69 |
| December 2007 | $27.81 | $31.61 |
| November 2007 | $25.80 | $29.32 |
| October 2007 | $28.31 | $32.17 |
| September 2007 | $26.66 | $30.30 |
| August 2007 | $24.03 | $27.31 |
| July 2007 | $25.20 | $28.64 |
| June 2007 | $26.47 | $30.08 |
| May 2007 | $26.84 | $30.50 |
| April 2007 | $25.03 | $28.45 |
| March 2007 | $24.07 | $27.36 |
| February 2007 | $25.96 | $29.51 |
| January 2007 | $27.67 | $31.45 |
| December 2006 | $26.84 | $30.51 |
| November 2006 | $27.73 | $31.52 |
| October 2006 | $31.06 | $35.30 |
| September 2006 | $28.24 | $32.09 |
| August 2006 | $26.62 | $30.26 |
| July 2006 | $27.16 | $30.87 |
| June 2006 | $26.63 | $60.54 |
| May 2006 | $24.32 | $55.29 |
| April 2006 | $23.83 | $54.17 |
| March 2006 | $23.40 | $53.19 |
| February 2006 | $21.38 | $48.61 |
| January 2006 | $23.02 | $52.33 |
| December 2005 | $23.45 | $53.30 |
| November 2005 | $23.57 | $53.57 |
| October 2005 | $20.21 | $45.93 |
| September 2005 | $19.71 | $44.81 |
| August 2005 | $20.17 | $45.84 |
| July 2005 | $21.12 | $48 |
| June 2005 | $19.85 | $45.11 |
| May 2005 | $19.04 | $43.27 |
| April 2005 | $17.73 | $40.30 |
| March 2005 | $19.26 | $43.77 |
| February 2005 | $18.83 | $42.80 |
| January 2005 | $17.16 | $39 |
| December 2004 | $19.36 | $44.01 |
| November 2004 | $18.41 | $41.84 |
| October 2004 | $19.96 | $45.36 |
| September 2004 | $19.97 | $45.40 |
| August 2004 | $18.60 | $42.29 |
| July 2004 | $16.47 | $37.44 |
| June 2004 | $16.97 | $38.58 |
| May 2004 | $17.27 | $39.26 |
| April 2004 | $18.70 | $42.51 |
| March 2004 | $19.63 | $44.63 |
| February 2004 | $19.54 | $44.42 |
| January 2004 | $22.16 | $50.37 |
| December 2003 | $23.26 | $52.86 |
| November 2003 | $22.12 | $50.28 |
| October 2003 | $22.04 | $50.10 |
| September 2003 | $21.22 | $48.24 |
| August 2003 | $20.02 | $45.51 |
| July 2003 | $18.97 | $43.13 |
| June 2003 | $19.62 | $44.60 |
| May 2003 | $20.20 | $45.92 |
| April 2003 | $17.08 | $38.82 |
| March 2003 | $16.37 | $37.20 |
| February 2003 | $20.91 | $47.52 |
| January 2003 | $19.40 | $44.10 |
| December 2002 | $20.64 | $46.92 |
| November 2002 | $23.73 | $53.94 |
| October 2002 | $22.84 | $51.92 |
| September 2002 | $20.03 | $45.53 |
| August 2002 | $19.63 | $44.63 |
| July 2002 | $19.35 | $43.98 |
| June 2002 | $21.87 | $49.72 |
| May 2002 | $19.24 | $43.73 |
| April 2002 | $17.24 | $39.18 |
| March 2002 | $16.88 | $38.36 |
| February 2002 | $16.67 | $37.89 |
| January 2002 | $17.27 | $39.25 |
| December 2001 | $18.82 | $42.78 |
| November 2001 | $19.31 | $43.90 |
| October 2001 | $17.69 | $40.22 |
| September 2001 | $15.75 | $35.80 |
| August 2001 | $16.62 | $37.78 |
| July 2001 | $15.12 | $34.38 |
| June 2001 | $17.59 | $39.99 |
| May 2001 | $14.10 | $32.06 |
| April 2001 | $14.10 | $32.04 |
| March 2001 | $12.21 | $27.75 |
| February 2001 | $18.09 | $41.12 |
| January 2001 | $17.38 | $39.50 |
| December 2000 | $17.35 | $39.44 |
| November 2000 | $20.04 | $45.56 |
| October 2000 | $27.03 | $61.44 |
| September 2000 | $25.08 | $57 |
| August 2000 | $26.34 | $59.88 |
| July 2000 | $14.96 | $34 |
| June 2000 | $18.20 | $41.38 |
| May 2000 | $15.95 | $36.25 |
| April 2000 | $15.81 | $35.94 |
| March 2000 | $23.92 | $54.38 |
| February 2000 | $23.10 | $52.50 |
| January 2000 | $26.53 | $60.31 |
| December 1999 | $26.37 | $59.94 |
| November 1999 | $22 | $50 |
| October 1999 | $12.81 | $29.12 |
| September 1999 | $12.85 | $87.66 |
| August 1999 | $13.13 | $89.56 |
| July 1999 | $12 | $81.81 |
| June 1999 | $13.22 | $90.12 |
| May 1999 | $11.93 | $81.38 |
| April 1999 | $12.63 | $86.12 |
| March 1999 | $14.92 | $101.75 |
| February 1999 | $14.51 | $98.94 |
| January 1999 | $13.34 | $91 |
| December 1998 | $10.63 | $72.50 |
| November 1998 | $8.49 | $57.88 |
| October 1998 | $7.41 | $50.50 |
| September 1998 | $6.83 | $46.56 |
| August 1998 | $5.01 | $34.19 |
| July 1998 | $7.30 | $49.75 |
| June 1998 | $8.98 | $61.25 |
| May 1998 | $6.95 | $47.38 |
| April 1998 | $7.80 | $53.19 |
| March 1998 | $7.09 | $48.38 |
| February 1998 | $6.82 | $46.50 |
| January 1998 | $5.48 | $37.38 |
| December 1997 | $6.05 | $41.25 |
| November 1997 | $4.43 | $30.19 |
| October 1997 | $4.78 | $32.62 |
| September 1997 | $4.69 | $32 |
| August 1997 | $3.83 | $26.12 |
| July 1997 | $3.69 | $25.19 |
| June 1997 | $3.36 | $22.94 |
| May 1997 | $3.98 | $27.12 |
| April 1997 | $3.24 | $22.12 |
| March 1997 | $3.41 | $23.25 |
| February 1997 | $3.32 | $22.62 |
| January 1997 | $4.29 | $29.25 |
| December 1996 | $4.62 | $31.50 |
| November 1996 | $5.24 | $35.75 |
| October 1996 | $3.96 | $27 |
| September 1996 | $4.62 | $31.50 |
| August 1996 | $5.35 | $36.50 |
| July 1996 | $5.13 | $35 |
| June 1996 | $6.93 | $47.25 |
| May 1996 | $7.63 | $52 |
| April 1996 | $7.63 | $52 |
| March 1996 | $6.60 | $45 |
| February 1996 | $9.79 | $66.75 |
| January 1996 | $9.04 | $61.62 |
| December 1995 | $11.44 | $78 |
| November 1995 | $12.32 | $84 |
| October 1995 | $10.56 | $72 |
| September 1995 | $6.89 | $47 |
| August 1995 | $6.32 | $43.06 |
| July 1995 | $6.32 | $86.25 |
| June 1995 | $5.57 | $76 |
| May 1995 | $4.64 | $63.25 |
| April 1995 | $4.97 | $67.75 |
| March 1995 | $5.72 | $78 |
| February 1995 | $4.86 | $66.25 |
| January 1995 | $4.84 | $66 |
| December 1994 | $4.89 | $66.75 |
| November 1994 | $5.11 | $69.75 |
| October 1994 | $5.17 | $70.56 |
| September 1994 | $3.21 | $43.75 |
| August 1994 | $3.14 | $42.75 |
| July 1994 | $2.64 | $36 |
| June 1994 | $2.44 | $33.25 |
| May 1994 | $2.55 | $34.75 |
| April 1994 | $2.64 | $36 |
| March 1994 | $2.67 | $36.38 |
| February 1994 | $3.30 | $45 |
| January 1994 | $3.42 | $46.62 |
| December 1993 | $3.12 | $42.62 |
| November 1993 | $2.84 | $38.75 |
| October 1993 | $2.48 | $33.88 |
| September 1993 | $2.58 | $35.25 |
| August 1993 | $2.29 | $31.25 |
| July 1993 | $2.11 | $28.75 |
| June 1993 | $2.38 | $32.50 |
| May 1993 | $2.13 | $29 |
| April 1993 | $2.02 | $27.50 |
| March 1993 | $2.04 | $27.75 |
INTU
List: Contenders
Price: $311.44
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.49%
Payout Ratio: 39.96%
Payout Ratio Range:
Dividend Per Share: 4.80 USD
Earnings Per Share: 16.38 USD
P/E Ratio: 18.58
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 1.5 million
Ebitda: 11.0 millionMarket Capitalization: 85.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 15.19%
DGR5: 14.32%
DGR10: 15.67%