Intuit Inc. - Price History

Monthly price history for INTU (Intuit Inc.)

DateAdjusted priceReal price
June 2024 $609.68 $609.68
May 2024 $576.44 $576.44
April 2024 $625.62 $625.62
March 2024 $649.09 $650
February 2024 $661.96 $662.89
January 2024 $630.45 $631.33
December 2023 $623.22 $625.03
November 2023 $569.80 $571.46
October 2023 $493.52 $494.95
September 2023 $508.57 $510.94
August 2023 $539.30 $541.81
July 2023 $509.33 $511.70
June 2023 $455.28 $458.19
May 2023 $416.46 $419.12
April 2023 $441.13 $443.95
March 2023 $442.21 $445.83
February 2023 $403.88 $407.18
January 2023 $419.24 $422.67
December 2022 $385.28 $389.22
November 2022 $403.47 $407.59
October 2022 $423.18 $427.50
September 2022 $382.68 $387.32
August 2022 $426.61 $431.78
July 2022 $450.70 $456.17
June 2022 $380.19 $385.44
May 2022 $408.82 $414.46
April 2022 $413.05 $418.75
March 2022 $473.64 $480.84
February 2022 $467.27 $474.37
January 2022 $546.92 $555.23
December 2021 $632.85 $643.22
November 2021 $641.79 $652.30
October 2021 $615.90 $625.99
September 2021 $530.14 $539.51
August 2021 $556.28 $566.11
July 2021 $520.76 $529.97
June 2021 $481.10 $490.17
May 2021 $430.96 $439.09
April 2021 $404.53 $412.16
March 2021 $375.43 $383.06
February 2021 $382.37 $390.14
January 2021 $354.03 $361.23
December 2020 $371.69 $379.85
November 2020 $344.46 $352.02
October 2020 $307.92 $314.68
September 2020 $319.20 $326.21
August 2020 $337.97 $345.39
July 2020 $299.79 $306.37
June 2020 $289.33 $296.19
May 2020 $283.60 $290.32
April 2020 $263.56 $269.81
March 2020 $224.19 $230
February 2020 $259.13 $265.85
January 2020 $273.30 $280.38
December 2019 $254.82 $261.93
November 2019 $251.86 $258.89
October 2019 $250.51 $257.50
September 2019 $258.19 $265.94
August 2019 $279.96 $288.36
July 2019 $269.23 $277.31
June 2019 $253.28 $261.33
May 2019 $237.30 $244.85
April 2019 $243.32 $251.06
March 2019 $252.90 $261.41
February 2019 $239.08 $247.13
January 2019 $208.79 $215.82
December 2018 $190 $196.85
November 2018 $207.06 $214.53
October 2018 $203.66 $211
September 2018 $219.02 $227.40
August 2018 $211.38 $219.47
July 2018 $196.72 $204.24
June 2018 $196.42 $204.31
May 2018 $193.81 $201.60
April 2018 $177.65 $184.79
March 2018 $166.26 $173.35
February 2018 $160.04 $166.86
January 2018 $161.04 $167.90
December 2017 $150.97 $157.78
November 2017 $150.44 $157.22
October 2017 $144.50 $151.02
September 2017 $135.64 $142.14
August 2017 $134.98 $141.45
July 2017 $130.93 $137.21
June 2017 $126.40 $132.81
May 2017 $133.86 $140.64
April 2017 $119.17 $125.21
March 2017 $110.07 $115.99
February 2017 $119.04 $125.44
January 2017 $112.53 $118.58
December 2016 $108.44 $114.61
November 2016 $107.56 $113.68
October 2016 $102.89 $108.74
September 2016 $103.77 $110.01
August 2016 $105.13 $111.45
July 2016 $104.69 $110.99
June 2016 $105 $111.61
May 2016 $100.34 $106.66
April 2016 $94.92 $100.89
March 2016 $97.57 $104.01
February 2016 $90.66 $96.64
January 2016 $89.60 $95.51
December 2015 $90.24 $96.50
November 2015 $93.70 $100.20
October 2015 $91.12 $97.43
September 2015 $82.72 $88.75
August 2015 $79.93 $85.75
July 2015 $98.59 $105.77
June 2015 $93.70 $100.77
May 2015 $96.84 $104.15
April 2015 $93.29 $100.33
March 2015 $89.93 $96.96
February 2015 $90.55 $97.63
January 2015 $80.52 $86.82
December 2014 $85.26 $92.19
November 2014 $86.81 $93.87
October 2014 $81.39 $88.01
September 2014 $80.82 $87.65
August 2014 $76.69 $83.18
July 2014 $75.58 $81.97
June 2014 $74.08 $80.53
May 2014 $72.94 $79.29
April 2014 $69.68 $75.75
March 2014 $71.32 $77.73
February 2014 $71.70 $78.15
January 2014 $67.21 $73.25
December 2013 $69.85 $76.32
November 2013 $67.94 $74.23
October 2013 $65.36 $71.41
September 2013 $60.52 $66.31
August 2013 $57.98 $63.53
July 2013 $58.34 $63.92
June 2013 $55.56 $61.04
May 2013 $53.19 $58.44
April 2013 $54.28 $59.64
March 2013 $59.60 $65.66
February 2013 $58.52 $64.47
January 2013 $56.63 $62.38
December 2012 $53.85 $59.48
November 2012 $54.24 $59.91
October 2012 $53.80 $59.43
September 2012 $53.15 $58.88
August 2012 $52.85 $58.54
July 2012 $52.38 $58.02
June 2012 $53.44 $59.35
May 2012 $50.64 $56.23
April 2012 $52.20 $57.97
March 2012 $54.04 $60.16
February 2012 $51.95 $57.84
January 2012 $50.70 $56.44
December 2011 $47.10 $52.59
November 2011 $47.68 $53.24
October 2011 $48.07 $53.67
September 2011 $42.35 $47.44
August 2011 $44.04 $49.33
July 2011 $41.69 $46.70
June 2011 $46.30 $51.86
May 2011 $48.18 $53.97
April 2011 $49.60 $55.56
March 2011 $47.42 $53.11
February 2011 $46.94 $52.58
January 2011 $41.90 $46.93
December 2010 $44.02 $49.30
November 2010 $40.08 $44.89
October 2010 $42.84 $47.98
September 2010 $39.11 $43.81
August 2010 $38.16 $42.74
July 2010 $35.49 $39.75
June 2010 $31.04 $34.77
May 2010 $31.91 $35.74
April 2010 $32.31 $36.19
March 2010 $30.64 $34.32
February 2010 $28.89 $32.36
January 2010 $26.44 $29.61
December 2009 $27.44 $30.73
November 2009 $26.08 $29.21
October 2009 $25.95 $29.07
September 2009 $25.44 $28.50
August 2009 $24.79 $27.77
July 2009 $26.52 $29.70
June 2009 $25.17 $28.19
May 2009 $24.30 $27.22
April 2009 $20.65 $23.13
March 2009 $24.10 $27
February 2009 $20.35 $22.79
January 2009 $20.22 $22.65
December 2008 $21.24 $23.79
November 2008 $19.78 $22.16
October 2008 $22.37 $25.06
September 2008 $28.22 $31.61
August 2008 $26.85 $30.07
July 2008 $24.40 $27.33
June 2008 $24.61 $27.57
May 2008 $25.86 $28.96
April 2008 $24.08 $26.97
March 2008 $24.11 $27.01
February 2008 $23.71 $26.56
January 2008 $27.40 $30.69
December 2007 $28.22 $31.61
November 2007 $26.18 $29.32
October 2007 $28.72 $32.17
September 2007 $27.05 $30.30
August 2007 $24.38 $27.31
July 2007 $25.57 $28.64
June 2007 $26.86 $30.08
May 2007 $27.23 $30.50
April 2007 $25.40 $28.45
March 2007 $24.43 $27.36
February 2007 $26.35 $29.51
January 2007 $28.08 $31.45
December 2006 $27.24 $30.51
November 2006 $28.14 $31.52
October 2006 $31.52 $35.30
September 2006 $28.65 $32.09
August 2006 $27.02 $30.26
July 2006 $27.56 $30.87
June 2006 $27.02 $60.54
May 2006 $24.68 $55.29
April 2006 $24.18 $54.17
March 2006 $23.74 $53.19
February 2006 $21.70 $48.61
January 2006 $23.36 $52.33
December 2005 $23.79 $53.30
November 2005 $23.91 $53.57
October 2005 $20.50 $45.93
September 2005 $20 $44.81
August 2005 $20.46 $45.84
July 2005 $21.43 $48
June 2005 $20.14 $45.11
May 2005 $19.32 $43.27
April 2005 $17.99 $40.30
March 2005 $19.54 $43.77
February 2005 $19.11 $42.80
January 2005 $17.41 $39
December 2004 $19.65 $44.01
November 2004 $18.68 $41.84
October 2004 $20.25 $45.36
September 2004 $20.27 $45.40
August 2004 $18.88 $42.29
July 2004 $16.71 $37.44
June 2004 $17.22 $38.58
May 2004 $17.53 $39.26
April 2004 $18.98 $42.51
March 2004 $19.92 $44.63
February 2004 $19.83 $44.42
January 2004 $22.48 $50.37
December 2003 $23.60 $52.86
November 2003 $22.44 $50.28
October 2003 $22.36 $50.10
September 2003 $21.53 $48.24
August 2003 $20.32 $45.51
July 2003 $19.25 $43.13
June 2003 $19.91 $44.60
May 2003 $20.50 $45.92
April 2003 $17.33 $38.82
March 2003 $16.61 $37.20
February 2003 $21.21 $47.52
January 2003 $19.69 $44.10
December 2002 $20.94 $46.92
November 2002 $24.08 $53.94
October 2002 $23.18 $51.92
September 2002 $20.32 $45.53
August 2002 $19.92 $44.63
July 2002 $19.63 $43.98
June 2002 $22.20 $49.72
May 2002 $19.52 $43.73
April 2002 $17.49 $39.18
March 2002 $17.12 $38.36
February 2002 $16.91 $37.89
January 2002 $17.52 $39.25
December 2001 $19.10 $42.78
November 2001 $19.60 $43.90
October 2001 $17.95 $40.22
September 2001 $15.98 $35.80
August 2001 $16.86 $37.78
July 2001 $15.35 $34.38
June 2001 $17.85 $39.99
May 2001 $14.31 $32.06
April 2001 $14.30 $32.04
March 2001 $12.39 $27.75
February 2001 $18.36 $41.12
January 2001 $17.63 $39.50
December 2000 $17.60 $39.44
November 2000 $20.34 $45.56
October 2000 $27.43 $61.44
September 2000 $25.44 $57
August 2000 $26.73 $59.88
July 2000 $15.18 $34
June 2000 $18.47 $41.38
May 2000 $16.18 $36.25
April 2000 $16.04 $35.94
March 2000 $24.27 $54.38
February 2000 $23.44 $52.50
January 2000 $26.92 $60.31
December 1999 $26.76 $59.94
November 1999 $22.32 $50
October 1999 $13 $29.12
September 1999 $13.04 $87.66
August 1999 $13.33 $89.56
July 1999 $12.17 $81.81
June 1999 $13.41 $90.12
May 1999 $12.11 $81.38
April 1999 $12.82 $86.12
March 1999 $15.14 $101.75
February 1999 $14.72 $98.94
January 1999 $13.54 $91
December 1998 $10.79 $72.50
November 1998 $8.61 $57.88
October 1998 $7.51 $50.50
September 1998 $6.93 $46.56
August 1998 $5.09 $34.19
July 1998 $7.40 $49.75
June 1998 $9.11 $61.25
May 1998 $7.05 $47.38
April 1998 $7.91 $53.19
March 1998 $7.20 $48.38
February 1998 $6.92 $46.50
January 1998 $5.56 $37.38
December 1997 $6.14 $41.25
November 1997 $4.49 $30.19
October 1997 $4.86 $32.62
September 1997 $4.76 $32
August 1997 $3.89 $26.12
July 1997 $3.75 $25.19
June 1997 $3.41 $22.94
May 1997 $4.04 $27.12
April 1997 $3.29 $22.12
March 1997 $3.46 $23.25
February 1997 $3.37 $22.62
January 1997 $4.35 $29.25
December 1996 $4.69 $31.50
November 1996 $5.32 $35.75
October 1996 $4.02 $27
September 1996 $4.69 $31.50
August 1996 $5.43 $36.50
July 1996 $5.21 $35
June 1996 $7.03 $47.25
May 1996 $7.74 $52
April 1996 $7.74 $52
March 1996 $6.70 $45
February 1996 $9.93 $66.75
January 1996 $9.17 $61.62
December 1995 $11.61 $78
November 1995 $12.50 $84
October 1995 $10.71 $72
September 1995 $6.99 $47
August 1995 $6.41 $43.06
July 1995 $6.42 $86.25
June 1995 $5.65 $76
May 1995 $4.71 $63.25
April 1995 $5.04 $67.75
March 1995 $5.80 $78
February 1995 $4.93 $66.25
January 1995 $4.91 $66
December 1994 $4.97 $66.75
November 1994 $5.19 $69.75
October 1994 $5.25 $70.56
September 1994 $3.26 $43.75
August 1994 $3.18 $42.75
July 1994 $2.68 $36
June 1994 $2.47 $33.25
May 1994 $2.58 $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 $3.17 $42.62
November 1993 $2.88 $38.75
October 1993 $2.52 $33.88
September 1993 $2.62 $35.25
August 1993 $2.32 $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 $2.06 $27.75

INTU

List: Contenders

Price: $609.68

52 week price:
434.58
676.62

Dividend Yield: 0.01%

5-year range yield:
0.01%
0.93%

Forward Dividend Yield: 0.60%

Payout Ratio: 36.73%

Payout Ratio Range:
16.82%
83.90%

Dividend Per Share: 3.60 USD

Earnings Per Share: 10.85 USD

P/E Ratio: 52.89

Exchange: NMS

Sector: Technology

Industry: Software - Application

Volume: 1.5 million

Ebitda: 11.0 million

Market Capitalization: 160.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 12.08%

DGR5: 12.91%

DGR10: 14.03%

Links: