Intuit Inc. - Price History
Monthly price history for INTU (Intuit Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $626.39 | $626.39 |
| March 2024 | $650 | $650 |
| February 2024 | $662.89 | $662.89 |
| January 2024 | $631.33 | $631.33 |
| December 2023 | $624.09 | $625.03 |
| November 2023 | $570.60 | $571.46 |
| October 2023 | $494.21 | $494.95 |
| September 2023 | $509.28 | $510.94 |
| August 2023 | $540.05 | $541.81 |
| July 2023 | $510.04 | $511.70 |
| June 2023 | $455.92 | $458.19 |
| May 2023 | $417.04 | $419.12 |
| April 2023 | $441.75 | $443.95 |
| March 2023 | $442.83 | $445.83 |
| February 2023 | $404.44 | $407.18 |
| January 2023 | $419.82 | $422.67 |
| December 2022 | $385.82 | $389.22 |
| November 2022 | $404.03 | $407.59 |
| October 2022 | $423.77 | $427.50 |
| September 2022 | $383.21 | $387.32 |
| August 2022 | $427.20 | $431.78 |
| July 2022 | $451.33 | $456.17 |
| June 2022 | $380.72 | $385.44 |
| May 2022 | $409.39 | $414.46 |
| April 2022 | $413.62 | $418.75 |
| March 2022 | $474.30 | $480.84 |
| February 2022 | $467.92 | $474.37 |
| January 2022 | $547.68 | $555.23 |
| December 2021 | $633.74 | $643.22 |
| November 2021 | $642.68 | $652.30 |
| October 2021 | $616.76 | $625.99 |
| September 2021 | $530.88 | $539.51 |
| August 2021 | $557.06 | $566.11 |
| July 2021 | $521.49 | $529.97 |
| June 2021 | $481.77 | $490.17 |
| May 2021 | $431.56 | $439.09 |
| April 2021 | $405.09 | $412.16 |
| March 2021 | $375.95 | $383.06 |
| February 2021 | $382.90 | $390.14 |
| January 2021 | $354.53 | $361.23 |
| December 2020 | $372.21 | $379.85 |
| November 2020 | $344.94 | $352.02 |
| October 2020 | $308.35 | $314.68 |
| September 2020 | $319.65 | $326.21 |
| August 2020 | $338.44 | $345.39 |
| July 2020 | $300.20 | $306.37 |
| June 2020 | $289.73 | $296.19 |
| May 2020 | $283.99 | $290.32 |
| April 2020 | $263.93 | $269.81 |
| March 2020 | $224.50 | $230 |
| February 2020 | $259.50 | $265.85 |
| January 2020 | $273.68 | $280.38 |
| December 2019 | $255.17 | $261.93 |
| November 2019 | $252.21 | $258.89 |
| October 2019 | $250.86 | $257.50 |
| September 2019 | $258.55 | $265.94 |
| August 2019 | $280.35 | $288.36 |
| July 2019 | $269.61 | $277.31 |
| June 2019 | $253.63 | $261.33 |
| May 2019 | $237.64 | $244.85 |
| April 2019 | $243.66 | $251.06 |
| March 2019 | $253.25 | $261.41 |
| February 2019 | $239.42 | $247.13 |
| January 2019 | $209.08 | $215.82 |
| December 2018 | $190.27 | $196.85 |
| November 2018 | $207.35 | $214.53 |
| October 2018 | $203.94 | $211 |
| September 2018 | $219.33 | $227.40 |
| August 2018 | $211.68 | $219.47 |
| July 2018 | $196.99 | $204.24 |
| June 2018 | $196.69 | $204.31 |
| May 2018 | $194.08 | $201.60 |
| April 2018 | $177.90 | $184.79 |
| March 2018 | $166.50 | $173.35 |
| February 2018 | $160.26 | $166.86 |
| January 2018 | $161.26 | $167.90 |
| December 2017 | $151.18 | $157.78 |
| November 2017 | $150.64 | $157.22 |
| October 2017 | $144.70 | $151.02 |
| September 2017 | $135.82 | $142.14 |
| August 2017 | $135.16 | $141.45 |
| July 2017 | $131.11 | $137.21 |
| June 2017 | $126.58 | $132.81 |
| May 2017 | $134.04 | $140.64 |
| April 2017 | $119.34 | $125.21 |
| March 2017 | $110.23 | $115.99 |
| February 2017 | $119.21 | $125.44 |
| January 2017 | $112.69 | $118.58 |
| December 2016 | $108.60 | $114.61 |
| November 2016 | $107.72 | $113.68 |
| October 2016 | $103.03 | $108.74 |
| September 2016 | $103.91 | $110.01 |
| August 2016 | $105.27 | $111.45 |
| July 2016 | $104.84 | $110.99 |
| June 2016 | $105.15 | $111.61 |
| May 2016 | $100.48 | $106.66 |
| April 2016 | $95.05 | $100.89 |
| March 2016 | $97.71 | $104.01 |
| February 2016 | $90.78 | $96.64 |
| January 2016 | $89.72 | $95.51 |
| December 2015 | $90.37 | $96.50 |
| November 2015 | $93.84 | $100.20 |
| October 2015 | $91.24 | $97.43 |
| September 2015 | $82.84 | $88.75 |
| August 2015 | $80.04 | $85.75 |
| July 2015 | $98.72 | $105.77 |
| June 2015 | $93.83 | $100.77 |
| May 2015 | $96.98 | $104.15 |
| April 2015 | $93.42 | $100.33 |
| March 2015 | $90.05 | $96.96 |
| February 2015 | $90.67 | $97.63 |
| January 2015 | $80.63 | $86.82 |
| December 2014 | $85.38 | $92.19 |
| November 2014 | $86.93 | $93.87 |
| October 2014 | $81.51 | $88.01 |
| September 2014 | $80.93 | $87.65 |
| August 2014 | $76.80 | $83.18 |
| July 2014 | $75.68 | $81.97 |
| June 2014 | $74.18 | $80.53 |
| May 2014 | $73.04 | $79.29 |
| April 2014 | $69.78 | $75.75 |
| March 2014 | $71.42 | $77.73 |
| February 2014 | $71.80 | $78.15 |
| January 2014 | $67.30 | $73.25 |
| December 2013 | $69.95 | $76.32 |
| November 2013 | $68.04 | $74.23 |
| October 2013 | $65.45 | $71.41 |
| September 2013 | $60.60 | $66.31 |
| August 2013 | $58.06 | $63.53 |
| July 2013 | $58.42 | $63.92 |
| June 2013 | $55.63 | $61.04 |
| May 2013 | $53.26 | $58.44 |
| April 2013 | $54.36 | $59.64 |
| March 2013 | $59.69 | $65.66 |
| February 2013 | $58.60 | $64.47 |
| January 2013 | $56.70 | $62.38 |
| December 2012 | $53.92 | $59.48 |
| November 2012 | $54.31 | $59.91 |
| October 2012 | $53.88 | $59.43 |
| September 2012 | $53.23 | $58.88 |
| August 2012 | $52.92 | $58.54 |
| July 2012 | $52.45 | $58.02 |
| June 2012 | $53.52 | $59.35 |
| May 2012 | $50.71 | $56.23 |
| April 2012 | $52.28 | $57.97 |
| March 2012 | $54.11 | $60.16 |
| February 2012 | $52.03 | $57.84 |
| January 2012 | $50.77 | $56.44 |
| December 2011 | $47.17 | $52.59 |
| November 2011 | $47.75 | $53.24 |
| October 2011 | $48.14 | $53.67 |
| September 2011 | $42.41 | $47.44 |
| August 2011 | $44.10 | $49.33 |
| July 2011 | $41.75 | $46.70 |
| June 2011 | $46.36 | $51.86 |
| May 2011 | $48.25 | $53.97 |
| April 2011 | $49.67 | $55.56 |
| March 2011 | $47.48 | $53.11 |
| February 2011 | $47.01 | $52.58 |
| January 2011 | $41.96 | $46.93 |
| December 2010 | $44.08 | $49.30 |
| November 2010 | $40.13 | $44.89 |
| October 2010 | $42.90 | $47.98 |
| September 2010 | $39.17 | $43.81 |
| August 2010 | $38.21 | $42.74 |
| July 2010 | $35.54 | $39.75 |
| June 2010 | $31.09 | $34.77 |
| May 2010 | $31.95 | $35.74 |
| April 2010 | $32.36 | $36.19 |
| March 2010 | $30.68 | $34.32 |
| February 2010 | $28.93 | $32.36 |
| January 2010 | $26.47 | $29.61 |
| December 2009 | $27.47 | $30.73 |
| November 2009 | $26.12 | $29.21 |
| October 2009 | $25.99 | $29.07 |
| September 2009 | $25.48 | $28.50 |
| August 2009 | $24.83 | $27.77 |
| July 2009 | $26.55 | $29.70 |
| June 2009 | $25.20 | $28.19 |
| May 2009 | $24.34 | $27.22 |
| April 2009 | $20.68 | $23.13 |
| March 2009 | $24.14 | $27 |
| February 2009 | $20.38 | $22.79 |
| January 2009 | $20.25 | $22.65 |
| December 2008 | $21.27 | $23.79 |
| November 2008 | $19.81 | $22.16 |
| October 2008 | $22.40 | $25.06 |
| September 2008 | $28.26 | $31.61 |
| August 2008 | $26.88 | $30.07 |
| July 2008 | $24.43 | $27.33 |
| June 2008 | $24.65 | $27.57 |
| May 2008 | $25.89 | $28.96 |
| April 2008 | $24.11 | $26.97 |
| March 2008 | $24.15 | $27.01 |
| February 2008 | $23.75 | $26.56 |
| January 2008 | $27.44 | $30.69 |
| December 2007 | $28.26 | $31.61 |
| November 2007 | $26.21 | $29.32 |
| October 2007 | $28.76 | $32.17 |
| September 2007 | $27.09 | $30.30 |
| August 2007 | $24.42 | $27.31 |
| July 2007 | $25.60 | $28.64 |
| June 2007 | $26.89 | $30.08 |
| May 2007 | $27.27 | $30.50 |
| April 2007 | $25.44 | $28.45 |
| March 2007 | $24.46 | $27.36 |
| February 2007 | $26.38 | $29.51 |
| January 2007 | $28.12 | $31.45 |
| December 2006 | $27.28 | $30.51 |
| November 2006 | $28.18 | $31.52 |
| October 2006 | $31.56 | $35.30 |
| September 2006 | $28.69 | $32.09 |
| August 2006 | $27.05 | $30.26 |
| July 2006 | $27.60 | $30.87 |
| June 2006 | $27.06 | $60.54 |
| May 2006 | $24.72 | $55.29 |
| April 2006 | $24.22 | $54.17 |
| March 2006 | $23.78 | $53.19 |
| February 2006 | $21.73 | $48.61 |
| January 2006 | $23.39 | $52.33 |
| December 2005 | $23.83 | $53.30 |
| November 2005 | $23.95 | $53.57 |
| October 2005 | $20.53 | $45.93 |
| September 2005 | $20.03 | $44.81 |
| August 2005 | $20.49 | $45.84 |
| July 2005 | $21.46 | $48 |
| June 2005 | $20.16 | $45.11 |
| May 2005 | $19.34 | $43.27 |
| April 2005 | $18.02 | $40.30 |
| March 2005 | $19.57 | $43.77 |
| February 2005 | $19.13 | $42.80 |
| January 2005 | $17.43 | $39 |
| December 2004 | $19.67 | $44.01 |
| November 2004 | $18.70 | $41.84 |
| October 2004 | $20.28 | $45.36 |
| September 2004 | $20.30 | $45.40 |
| August 2004 | $18.90 | $42.29 |
| July 2004 | $16.74 | $37.44 |
| June 2004 | $17.25 | $38.58 |
| May 2004 | $17.55 | $39.26 |
| April 2004 | $19 | $42.51 |
| March 2004 | $19.95 | $44.63 |
| February 2004 | $19.86 | $44.42 |
| January 2004 | $22.52 | $50.37 |
| December 2003 | $23.63 | $52.86 |
| November 2003 | $22.48 | $50.28 |
| October 2003 | $22.40 | $50.10 |
| September 2003 | $21.56 | $48.24 |
| August 2003 | $20.34 | $45.51 |
| July 2003 | $19.28 | $43.13 |
| June 2003 | $19.94 | $44.60 |
| May 2003 | $20.53 | $45.92 |
| April 2003 | $17.35 | $38.82 |
| March 2003 | $16.63 | $37.20 |
| February 2003 | $21.24 | $47.52 |
| January 2003 | $19.71 | $44.10 |
| December 2002 | $20.97 | $46.92 |
| November 2002 | $24.11 | $53.94 |
| October 2002 | $23.21 | $51.92 |
| September 2002 | $20.35 | $45.53 |
| August 2002 | $19.95 | $44.63 |
| July 2002 | $19.66 | $43.98 |
| June 2002 | $22.23 | $49.72 |
| May 2002 | $19.55 | $43.73 |
| April 2002 | $17.51 | $39.18 |
| March 2002 | $17.15 | $38.36 |
| February 2002 | $16.94 | $37.89 |
| January 2002 | $17.55 | $39.25 |
| December 2001 | $19.12 | $42.78 |
| November 2001 | $19.62 | $43.90 |
| October 2001 | $17.98 | $40.22 |
| September 2001 | $16 | $35.80 |
| August 2001 | $16.89 | $37.78 |
| July 2001 | $15.37 | $34.38 |
| June 2001 | $17.88 | $39.99 |
| May 2001 | $14.33 | $32.06 |
| April 2001 | $14.32 | $32.04 |
| March 2001 | $12.40 | $27.75 |
| February 2001 | $18.38 | $41.12 |
| January 2001 | $17.66 | $39.50 |
| December 2000 | $17.63 | $39.44 |
| November 2000 | $20.37 | $45.56 |
| October 2000 | $27.46 | $61.44 |
| September 2000 | $25.48 | $57 |
| August 2000 | $26.76 | $59.88 |
| July 2000 | $15.20 | $34 |
| June 2000 | $18.50 | $41.38 |
| May 2000 | $16.20 | $36.25 |
| April 2000 | $16.06 | $35.94 |
| March 2000 | $24.31 | $54.38 |
| February 2000 | $23.47 | $52.50 |
| January 2000 | $26.96 | $60.31 |
| December 1999 | $26.79 | $59.94 |
| November 1999 | $22.35 | $50 |
| October 1999 | $13.02 | $29.12 |
| September 1999 | $13.06 | $87.66 |
| August 1999 | $13.34 | $89.56 |
| July 1999 | $12.19 | $81.81 |
| June 1999 | $13.43 | $90.12 |
| May 1999 | $12.13 | $81.38 |
| April 1999 | $12.83 | $86.12 |
| March 1999 | $15.16 | $101.75 |
| February 1999 | $14.74 | $98.94 |
| January 1999 | $13.56 | $91 |
| December 1998 | $10.80 | $72.50 |
| November 1998 | $8.62 | $57.88 |
| October 1998 | $7.52 | $50.50 |
| September 1998 | $6.94 | $46.56 |
| August 1998 | $5.09 | $34.19 |
| July 1998 | $7.41 | $49.75 |
| June 1998 | $9.13 | $61.25 |
| May 1998 | $7.06 | $47.38 |
| April 1998 | $7.92 | $53.19 |
| March 1998 | $7.21 | $48.38 |
| February 1998 | $6.93 | $46.50 |
| January 1998 | $5.57 | $37.38 |
| December 1997 | $6.15 | $41.25 |
| November 1997 | $4.50 | $30.19 |
| October 1997 | $4.86 | $32.62 |
| September 1997 | $4.77 | $32 |
| August 1997 | $3.89 | $26.12 |
| July 1997 | $3.75 | $25.19 |
| June 1997 | $3.42 | $22.94 |
| May 1997 | $4.04 | $27.12 |
| April 1997 | $3.30 | $22.12 |
| March 1997 | $3.46 | $23.25 |
| February 1997 | $3.37 | $22.62 |
| January 1997 | $4.36 | $29.25 |
| December 1996 | $4.69 | $31.50 |
| November 1996 | $5.33 | $35.75 |
| October 1996 | $4.02 | $27 |
| September 1996 | $4.69 | $31.50 |
| August 1996 | $5.44 | $36.50 |
| July 1996 | $5.22 | $35 |
| June 1996 | $7.04 | $47.25 |
| May 1996 | $7.75 | $52 |
| April 1996 | $7.75 | $52 |
| March 1996 | $6.70 | $45 |
| February 1996 | $9.95 | $66.75 |
| January 1996 | $9.18 | $61.62 |
| December 1995 | $11.62 | $78 |
| November 1995 | $12.52 | $84 |
| October 1995 | $10.73 | $72 |
| September 1995 | $7 | $47 |
| August 1995 | $6.42 | $43.06 |
| July 1995 | $6.43 | $86.25 |
| June 1995 | $5.66 | $76 |
| May 1995 | $4.71 | $63.25 |
| April 1995 | $5.05 | $67.75 |
| March 1995 | $5.81 | $78 |
| February 1995 | $4.94 | $66.25 |
| January 1995 | $4.92 | $66 |
| December 1994 | $4.97 | $66.75 |
| November 1994 | $5.20 | $69.75 |
| October 1994 | $5.26 | $70.56 |
| September 1994 | $3.26 | $43.75 |
| August 1994 | $3.18 | $42.75 |
| July 1994 | $2.68 | $36 |
| June 1994 | $2.48 | $33.25 |
| May 1994 | $2.59 | $34.75 |
| April 1994 | $2.68 | $36 |
| March 1994 | $2.71 | $36.38 |
| February 1994 | $3.35 | $45 |
| January 1994 | $3.47 | $46.62 |
| December 1993 | $3.18 | $42.62 |
| November 1993 | $2.89 | $38.75 |
| October 1993 | $2.52 | $33.88 |
| September 1993 | $2.63 | $35.25 |
| August 1993 | $2.33 | $31.25 |
| July 1993 | $2.14 | $28.75 |
| June 1993 | $2.42 | $32.50 |
| May 1993 | $2.16 | $29 |
| April 1993 | $2.05 | $27.50 |
| March 1993 | $2.07 | $27.75 |
INTU
List: Contenders
Price: $626.39
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 39.39%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 9.81 USD
P/E Ratio: 71.82
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 1.5 million
Ebitda: 11.0 millionMarket Capitalization: 178.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 12.08%
DGR5: 12.91%
DGR10: 14.03%