Intuit Inc. - Price History
Monthly price history for INTU (Intuit Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2023 | 510.94 USD | 510.94 USD |
| September 2023 | 510.94 USD | 510.94 USD |
| August 2023 | 541.81 USD | 541.81 USD |
| July 2023 | 511.70 USD | 511.70 USD |
| June 2023 | 458.19 USD | 458.19 USD |
| May 2023 | 416.56 USD | 416.56 USD |
| April 2023 | 443.95 USD | 443.95 USD |
| March 2023 | 445.04 USD | 445.83 USD |
| February 2023 | 406.46 USD | 407.18 USD |
| January 2023 | 421.92 USD | 422.67 USD |
| December 2022 | 387.74 USD | 389.22 USD |
| November 2022 | 406.04 USD | 407.59 USD |
| October 2022 | 425.88 USD | 427.50 USD |
| September 2022 | 385.12 USD | 387.32 USD |
| August 2022 | 429.33 USD | 431.78 USD |
| July 2022 | 453.58 USD | 456.17 USD |
| June 2022 | 382.62 USD | 385.44 USD |
| May 2022 | 411.43 USD | 414.46 USD |
| April 2022 | 415.69 USD | 418.75 USD |
| March 2022 | 476.67 USD | 480.84 USD |
| February 2022 | 470.25 USD | 474.37 USD |
| January 2022 | 550.41 USD | 555.23 USD |
| December 2021 | 636.90 USD | 643.22 USD |
| November 2021 | 645.89 USD | 652.30 USD |
| October 2021 | 619.84 USD | 625.99 USD |
| September 2021 | 533.53 USD | 539.51 USD |
| August 2021 | 559.83 USD | 566.11 USD |
| July 2021 | 524.09 USD | 529.97 USD |
| June 2021 | 484.17 USD | 490.17 USD |
| May 2021 | 433.72 USD | 439.09 USD |
| April 2021 | 407.11 USD | 412.16 USD |
| March 2021 | 377.83 USD | 383.06 USD |
| February 2021 | 384.81 USD | 390.14 USD |
| January 2021 | 356.30 USD | 361.23 USD |
| December 2020 | 374.06 USD | 379.85 USD |
| November 2020 | 346.66 USD | 352.02 USD |
| October 2020 | 309.89 USD | 314.68 USD |
| September 2020 | 320.67 USD | 326.21 USD |
| August 2020 | 339.53 USD | 345.39 USD |
| July 2020 | 301.17 USD | 306.37 USD |
| June 2020 | 290.67 USD | 296.19 USD |
| May 2020 | 284.91 USD | 290.32 USD |
| April 2020 | 264.32 USD | 269.81 USD |
| March 2020 | 224.84 USD | 230.00 USD |
| February 2020 | 259.88 USD | 265.85 USD |
| January 2020 | 274.08 USD | 280.38 USD |
| December 2019 | 255.55 USD | 261.93 USD |
| November 2019 | 252.59 USD | 258.89 USD |
| October 2019 | 251.23 USD | 257.50 USD |
| September 2019 | 258.94 USD | 265.94 USD |
| August 2019 | 280.77 USD | 288.36 USD |
| July 2019 | 270.01 USD | 277.31 USD |
| June 2019 | 254.01 USD | 261.33 USD |
| May 2019 | 237.99 USD | 244.85 USD |
| April 2019 | 244.02 USD | 251.06 USD |
| March 2019 | 253.63 USD | 261.41 USD |
| February 2019 | 239.77 USD | 247.13 USD |
| January 2019 | 209.39 USD | 215.82 USD |
| December 2018 | 190.55 USD | 196.85 USD |
| November 2018 | 207.66 USD | 214.53 USD |
| October 2018 | 204.25 USD | 211.00 USD |
| September 2018 | 219.64 USD | 227.40 USD |
| August 2018 | 211.99 USD | 219.47 USD |
| July 2018 | 197.27 USD | 204.24 USD |
| June 2018 | 196.97 USD | 204.31 USD |
| May 2018 | 194.36 USD | 201.60 USD |
| April 2018 | 178.15 USD | 184.79 USD |
| March 2018 | 166.74 USD | 173.35 USD |
| February 2018 | 160.49 USD | 166.86 USD |
| January 2018 | 161.49 USD | 167.90 USD |
| December 2017 | 151.40 USD | 157.78 USD |
| November 2017 | 150.86 USD | 157.22 USD |
| October 2017 | 144.91 USD | 151.02 USD |
| September 2017 | 136.02 USD | 142.14 USD |
| August 2017 | 135.36 USD | 141.45 USD |
| July 2017 | 131.30 USD | 137.21 USD |
| June 2017 | 126.76 USD | 132.81 USD |
| May 2017 | 134.24 USD | 140.64 USD |
| April 2017 | 119.51 USD | 125.21 USD |
| March 2017 | 110.39 USD | 115.99 USD |
| February 2017 | 119.38 USD | 125.44 USD |
| January 2017 | 112.85 USD | 118.58 USD |
| December 2016 | 108.75 USD | 114.61 USD |
| November 2016 | 107.87 USD | 113.68 USD |
| October 2016 | 103.18 USD | 108.74 USD |
| September 2016 | 104.06 USD | 110.01 USD |
| August 2016 | 105.43 USD | 111.45 USD |
| July 2016 | 104.99 USD | 110.99 USD |
| June 2016 | 105.30 USD | 111.61 USD |
| May 2016 | 100.63 USD | 106.66 USD |
| April 2016 | 95.19 USD | 100.89 USD |
| March 2016 | 97.85 USD | 104.01 USD |
| February 2016 | 90.92 USD | 96.64 USD |
| January 2016 | 89.85 USD | 95.51 USD |
| December 2015 | 90.50 USD | 96.50 USD |
| November 2015 | 93.97 USD | 100.20 USD |
| October 2015 | 91.37 USD | 97.43 USD |
| September 2015 | 82.96 USD | 88.75 USD |
| August 2015 | 80.15 USD | 85.75 USD |
| July 2015 | 98.87 USD | 105.77 USD |
| June 2015 | 93.97 USD | 100.77 USD |
| May 2015 | 97.12 USD | 104.15 USD |
| April 2015 | 93.56 USD | 100.33 USD |
| March 2015 | 90.18 USD | 96.96 USD |
| February 2015 | 90.80 USD | 97.63 USD |
| January 2015 | 80.75 USD | 86.82 USD |
| December 2014 | 85.50 USD | 92.19 USD |
| November 2014 | 87.06 USD | 93.87 USD |
| October 2014 | 81.62 USD | 88.01 USD |
| September 2014 | 81.04 USD | 87.65 USD |
| August 2014 | 76.91 USD | 83.18 USD |
| July 2014 | 75.79 USD | 81.97 USD |
| June 2014 | 74.29 USD | 80.53 USD |
| May 2014 | 73.14 USD | 79.29 USD |
| April 2014 | 69.88 USD | 75.75 USD |
| March 2014 | 71.52 USD | 77.73 USD |
| February 2014 | 71.91 USD | 78.15 USD |
| January 2014 | 67.40 USD | 73.25 USD |
| December 2013 | 70.05 USD | 76.32 USD |
| November 2013 | 68.13 USD | 74.23 USD |
| October 2013 | 65.54 USD | 71.41 USD |
| September 2013 | 60.69 USD | 66.31 USD |
| August 2013 | 58.14 USD | 63.53 USD |
| July 2013 | 58.50 USD | 63.92 USD |
| June 2013 | 55.71 USD | 61.04 USD |
| May 2013 | 53.34 USD | 58.44 USD |
| April 2013 | 54.44 USD | 59.64 USD |
| March 2013 | 59.77 USD | 65.66 USD |
| February 2013 | 58.69 USD | 64.47 USD |
| January 2013 | 56.79 USD | 62.38 USD |
| December 2012 | 54.00 USD | 59.48 USD |
| November 2012 | 54.39 USD | 59.91 USD |
| October 2012 | 53.95 USD | 59.43 USD |
| September 2012 | 53.31 USD | 58.88 USD |
| August 2012 | 53.00 USD | 58.54 USD |
| July 2012 | 52.53 USD | 58.02 USD |
| June 2012 | 53.60 USD | 59.35 USD |
| May 2012 | 50.78 USD | 56.23 USD |
| April 2012 | 52.35 USD | 57.97 USD |
| March 2012 | 54.19 USD | 60.16 USD |
| February 2012 | 52.10 USD | 57.84 USD |
| January 2012 | 50.84 USD | 56.44 USD |
| December 2011 | 47.24 USD | 52.59 USD |
| November 2011 | 47.82 USD | 53.24 USD |
| October 2011 | 48.21 USD | 53.67 USD |
| September 2011 | 42.47 USD | 47.44 USD |
| August 2011 | 44.17 USD | 49.33 USD |
| July 2011 | 41.81 USD | 46.70 USD |
| June 2011 | 46.43 USD | 51.86 USD |
| May 2011 | 48.32 USD | 53.97 USD |
| April 2011 | 49.74 USD | 55.56 USD |
| March 2011 | 47.55 USD | 53.11 USD |
| February 2011 | 47.08 USD | 52.58 USD |
| January 2011 | 42.02 USD | 46.93 USD |
| December 2010 | 44.14 USD | 49.30 USD |
| November 2010 | 40.19 USD | 44.89 USD |
| October 2010 | 42.96 USD | 47.98 USD |
| September 2010 | 39.22 USD | 43.81 USD |
| August 2010 | 38.27 USD | 42.74 USD |
| July 2010 | 35.59 USD | 39.75 USD |
| June 2010 | 31.13 USD | 34.77 USD |
| May 2010 | 32.00 USD | 35.74 USD |
| April 2010 | 32.40 USD | 36.19 USD |
| March 2010 | 30.73 USD | 34.32 USD |
| February 2010 | 28.97 USD | 32.36 USD |
| January 2010 | 26.51 USD | 29.61 USD |
| December 2009 | 27.51 USD | 30.73 USD |
| November 2009 | 26.15 USD | 29.21 USD |
| October 2009 | 26.03 USD | 29.07 USD |
| September 2009 | 25.52 USD | 28.50 USD |
| August 2009 | 24.86 USD | 27.77 USD |
| July 2009 | 26.59 USD | 29.70 USD |
| June 2009 | 25.24 USD | 28.19 USD |
| May 2009 | 24.37 USD | 27.22 USD |
| April 2009 | 20.71 USD | 23.13 USD |
| March 2009 | 24.17 USD | 27.00 USD |
| February 2009 | 20.40 USD | 22.79 USD |
| January 2009 | 20.28 USD | 22.65 USD |
| December 2008 | 21.30 USD | 23.79 USD |
| November 2008 | 19.84 USD | 22.16 USD |
| October 2008 | 22.44 USD | 25.06 USD |
| September 2008 | 28.30 USD | 31.61 USD |
| August 2008 | 26.92 USD | 30.07 USD |
| July 2008 | 24.47 USD | 27.33 USD |
| June 2008 | 24.68 USD | 27.57 USD |
| May 2008 | 25.93 USD | 28.96 USD |
| April 2008 | 24.15 USD | 26.97 USD |
| March 2008 | 24.18 USD | 27.01 USD |
| February 2008 | 23.78 USD | 26.56 USD |
| January 2008 | 27.48 USD | 30.69 USD |
| December 2007 | 28.30 USD | 31.61 USD |
| November 2007 | 26.25 USD | 29.32 USD |
| October 2007 | 28.80 USD | 32.17 USD |
| September 2007 | 27.13 USD | 30.30 USD |
| August 2007 | 24.45 USD | 27.31 USD |
| July 2007 | 25.64 USD | 28.64 USD |
| June 2007 | 26.93 USD | 30.08 USD |
| May 2007 | 27.31 USD | 30.50 USD |
| April 2007 | 25.47 USD | 28.45 USD |
| March 2007 | 24.50 USD | 27.36 USD |
| February 2007 | 26.42 USD | 29.51 USD |
| January 2007 | 28.16 USD | 31.45 USD |
| December 2006 | 27.32 USD | 30.51 USD |
| November 2006 | 28.22 USD | 31.52 USD |
| October 2006 | 31.61 USD | 35.30 USD |
| September 2006 | 28.73 USD | 32.09 USD |
| August 2006 | 27.09 USD | 30.26 USD |
| July 2006 | 27.64 USD | 30.87 USD |
| June 2006 | 27.10 USD | 30.27 USD |
| May 2006 | 24.75 USD | 27.65 USD |
| April 2006 | 24.25 USD | 27.09 USD |
| March 2006 | 23.81 USD | 26.60 USD |
| February 2006 | 21.76 USD | 24.31 USD |
| January 2006 | 23.43 USD | 26.17 USD |
| December 2005 | 23.86 USD | 26.65 USD |
| November 2005 | 23.98 USD | 26.79 USD |
| October 2005 | 20.56 USD | 22.97 USD |
| September 2005 | 20.06 USD | 22.41 USD |
| August 2005 | 20.52 USD | 22.92 USD |
| July 2005 | 21.49 USD | 24.00 USD |
| June 2005 | 20.19 USD | 22.56 USD |
| May 2005 | 19.37 USD | 21.64 USD |
| April 2005 | 18.04 USD | 20.15 USD |
| March 2005 | 19.59 USD | 21.89 USD |
| February 2005 | 19.16 USD | 21.40 USD |
| January 2005 | 17.46 USD | 19.50 USD |
| December 2004 | 19.70 USD | 22.01 USD |
| November 2004 | 18.73 USD | 20.92 USD |
| October 2004 | 20.31 USD | 22.68 USD |
| September 2004 | 20.32 USD | 22.70 USD |
| August 2004 | 18.93 USD | 21.15 USD |
| July 2004 | 16.76 USD | 18.72 USD |
| June 2004 | 17.27 USD | 19.29 USD |
| May 2004 | 17.58 USD | 19.63 USD |
| April 2004 | 19.03 USD | 21.26 USD |
| March 2004 | 19.98 USD | 22.32 USD |
| February 2004 | 19.89 USD | 22.21 USD |
| January 2004 | 22.55 USD | 25.19 USD |
| December 2003 | 23.66 USD | 26.43 USD |
| November 2003 | 22.51 USD | 25.14 USD |
| October 2003 | 22.43 USD | 25.05 USD |
| September 2003 | 21.60 USD | 24.12 USD |
| August 2003 | 20.37 USD | 22.76 USD |
| July 2003 | 19.31 USD | 21.57 USD |
| June 2003 | 19.97 USD | 22.30 USD |
| May 2003 | 20.56 USD | 22.96 USD |
| April 2003 | 17.38 USD | 19.41 USD |
| March 2003 | 16.65 USD | 18.60 USD |
| February 2003 | 21.27 USD | 23.76 USD |
| January 2003 | 19.74 USD | 22.05 USD |
| December 2002 | 21.00 USD | 23.46 USD |
| November 2002 | 24.15 USD | 26.97 USD |
| October 2002 | 23.24 USD | 25.96 USD |
| September 2002 | 20.38 USD | 22.77 USD |
| August 2002 | 19.98 USD | 22.32 USD |
| July 2002 | 19.69 USD | 21.99 USD |
| June 2002 | 22.26 USD | 24.86 USD |
| May 2002 | 19.58 USD | 21.87 USD |
| April 2002 | 17.54 USD | 19.59 USD |
| March 2002 | 17.17 USD | 19.18 USD |
| February 2002 | 16.96 USD | 18.95 USD |
| January 2002 | 17.57 USD | 19.63 USD |
| December 2001 | 19.15 USD | 21.39 USD |
| November 2001 | 19.65 USD | 21.95 USD |
| October 2001 | 18.01 USD | 20.11 USD |
| September 2001 | 16.03 USD | 17.90 USD |
| August 2001 | 16.91 USD | 18.89 USD |
| July 2001 | 15.39 USD | 17.19 USD |
| June 2001 | 17.90 USD | 20.00 USD |
| May 2001 | 14.35 USD | 16.03 USD |
| April 2001 | 14.34 USD | 16.02 USD |
| March 2001 | 12.42 USD | 13.88 USD |
| February 2001 | 18.41 USD | 20.56 USD |
| January 2001 | 17.68 USD | 19.75 USD |
| December 2000 | 17.66 USD | 19.72 USD |
| November 2000 | 20.40 USD | 22.78 USD |
| October 2000 | 27.50 USD | 30.72 USD |
| September 2000 | 25.52 USD | 28.50 USD |
| August 2000 | 26.80 USD | 29.94 USD |
| July 2000 | 15.22 USD | 17.00 USD |
| June 2000 | 18.52 USD | 20.69 USD |
| May 2000 | 16.23 USD | 18.13 USD |
| April 2000 | 16.09 USD | 17.97 USD |
| March 2000 | 24.34 USD | 27.19 USD |
| February 2000 | 23.50 USD | 26.25 USD |
| January 2000 | 27.00 USD | 30.16 USD |
| December 1999 | 26.83 USD | 29.97 USD |
| November 1999 | 22.38 USD | 25.00 USD |
| October 1999 | 13.04 USD | 14.56 USD |
| September 1999 | 13.08 USD | 14.61 USD |
| August 1999 | 13.37 USD | 14.93 USD |
| July 1999 | 12.21 USD | 13.64 USD |
| June 1999 | 13.45 USD | 15.02 USD |
| May 1999 | 12.14 USD | 13.56 USD |
| April 1999 | 12.85 USD | 14.35 USD |
| March 1999 | 15.18 USD | 16.96 USD |
| February 1999 | 14.76 USD | 16.49 USD |
| January 1999 | 13.58 USD | 15.17 USD |
| December 1998 | 10.82 USD | 12.08 USD |
| November 1998 | 8.64 USD | 9.65 USD |
| October 1998 | 7.54 USD | 8.42 USD |
| September 1998 | 6.95 USD | 7.76 USD |
| August 1998 | 5.10 USD | 5.70 USD |
| July 1998 | 7.42 USD | 8.29 USD |
| June 1998 | 9.14 USD | 10.21 USD |
| May 1998 | 7.07 USD | 7.90 USD |
| April 1998 | 7.94 USD | 8.87 USD |
| March 1998 | 7.22 USD | 8.06 USD |
| February 1998 | 6.94 USD | 7.75 USD |
| January 1998 | 5.58 USD | 6.23 USD |
| December 1997 | 6.16 USD | 6.88 USD |
| November 1997 | 4.51 USD | 5.03 USD |
| October 1997 | 4.87 USD | 5.44 USD |
| September 1997 | 4.78 USD | 5.33 USD |
| August 1997 | 3.90 USD | 4.35 USD |
| July 1997 | 3.76 USD | 4.20 USD |
| June 1997 | 3.42 USD | 3.82 USD |
| May 1997 | 4.05 USD | 4.52 USD |
| April 1997 | 3.30 USD | 3.69 USD |
| March 1997 | 3.47 USD | 3.88 USD |
| February 1997 | 3.38 USD | 3.77 USD |
| January 1997 | 4.37 USD | 4.88 USD |
| December 1996 | 4.70 USD | 5.25 USD |
| November 1996 | 5.34 USD | 5.96 USD |
| October 1996 | 4.03 USD | 4.50 USD |
| September 1996 | 4.70 USD | 5.25 USD |
| August 1996 | 5.45 USD | 6.08 USD |
| July 1996 | 5.22 USD | 5.83 USD |
| June 1996 | 7.05 USD | 7.88 USD |
| May 1996 | 7.76 USD | 8.67 USD |
| April 1996 | 7.76 USD | 8.67 USD |
| March 1996 | 6.72 USD | 7.50 USD |
| February 1996 | 9.96 USD | 11.13 USD |
| January 1996 | 9.20 USD | 10.27 USD |
| December 1995 | 11.64 USD | 13.00 USD |
| November 1995 | 12.54 USD | 14.00 USD |
| October 1995 | 10.74 USD | 12.00 USD |
| September 1995 | 7.01 USD | 7.83 USD |
| August 1995 | 6.43 USD | 7.18 USD |
| July 1995 | 6.44 USD | 7.19 USD |
| June 1995 | 5.67 USD | 6.33 USD |
| May 1995 | 4.72 USD | 5.27 USD |
| April 1995 | 5.06 USD | 5.65 USD |
| March 1995 | 5.82 USD | 6.50 USD |
| February 1995 | 4.94 USD | 5.52 USD |
| January 1995 | 4.92 USD | 5.50 USD |
| December 1994 | 4.98 USD | 5.56 USD |
| November 1994 | 5.20 USD | 5.81 USD |
| October 1994 | 5.27 USD | 5.88 USD |
| September 1994 | 3.26 USD | 3.65 USD |
| August 1994 | 3.19 USD | 3.56 USD |
| July 1994 | 2.69 USD | 3.00 USD |
| June 1994 | 2.48 USD | 2.77 USD |
| May 1994 | 2.59 USD | 2.90 USD |
| April 1994 | 2.69 USD | 3.00 USD |
| March 1994 | 2.71 USD | 3.03 USD |
| February 1994 | 3.36 USD | 3.75 USD |
| January 1994 | 3.48 USD | 3.89 USD |
| December 1993 | 3.18 USD | 3.55 USD |
| November 1993 | 2.89 USD | 3.23 USD |
| October 1993 | 2.53 USD | 2.82 USD |
| September 1993 | 2.63 USD | 2.94 USD |
| August 1993 | 2.33 USD | 2.60 USD |
| July 1993 | 2.15 USD | 2.40 USD |
| June 1993 | 2.43 USD | 2.71 USD |
| May 1993 | 2.16 USD | 2.42 USD |
| April 1993 | 2.05 USD | 2.29 USD |
| March 1993 | 2.07 USD | 2.31 USD |
INTU
List: Contenders
Price: 510.94USD
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.70%
Payout Ratio: 16.82%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 18.64 USD
P/E Ratio: 60.23
Exchange: NMS
Sector: Technology
Industry: Software—Application
Volume: 1.5 million
Ebitda: 11.0 millionMarket Capitalization: 119.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 12.08%
DGR5: 12.91%
DGR10: 14.03%