Intuit Inc. ( INTU) - Price History
Monthly price history for INTU (Intuit Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $365.22 | $365.22 |
| October 2026 | $341.09 | $341.09 |
| September 2026 | $274.43 | $275.71 |
| August 2026 | $357.63 | $359.30 |
| July 2026 | $314.60 | $316.07 |
| June 2026 | $258.64 | $261 |
| May 2026 | $328.54 | $331.53 |
| April 2026 | $384.99 | $388.50 |
| March 2026 | $427.15 | $432.38 |
| February 2026 | $404.09 | $409.03 |
| January 2026 | $492.89 | $498.92 |
| December 2025 | $653.21 | $662.42 |
| November 2025 | $625.26 | $634.08 |
| October 2025 | $658.27 | $667.55 |
| September 2025 | $672.19 | $682.91 |
| August 2025 | $656.53 | $667 |
| July 2025 | $772.80 | $785.13 |
| June 2025 | $774.22 | $787.63 |
| May 2025 | $740.64 | $753.47 |
| April 2025 | $616.78 | $627.47 |
| March 2025 | $602.48 | $613.99 |
| February 2025 | $602.33 | $613.84 |
| January 2025 | $590.24 | $601.51 |
| December 2024 | $615.69 | $628.50 |
| November 2024 | $628.65 | $641.73 |
| October 2024 | $597.86 | $610.30 |
| September 2024 | $607.32 | $621 |
| August 2024 | $616.38 | $630.26 |
| July 2024 | $633.10 | $647.35 |
| June 2024 | $641.85 | $657.21 |
| May 2024 | $562.97 | $576.44 |
| April 2024 | $611 | $625.62 |
| March 2024 | $633.92 | $650 |
| February 2024 | $646.49 | $662.89 |
| January 2024 | $615.71 | $631.33 |
| December 2023 | $608.65 | $625.03 |
| November 2023 | $556.49 | $571.46 |
| October 2023 | $481.98 | $494.95 |
| September 2023 | $496.69 | $510.94 |
| August 2023 | $526.70 | $541.81 |
| July 2023 | $497.42 | $511.70 |
| June 2023 | $444.64 | $458.19 |
| May 2023 | $406.72 | $419.12 |
| April 2023 | $430.82 | $443.95 |
| March 2023 | $431.88 | $445.83 |
| February 2023 | $394.44 | $407.18 |
| January 2023 | $409.44 | $422.67 |
| December 2022 | $376.28 | $389.22 |
| November 2022 | $394.04 | $407.59 |
| October 2022 | $413.28 | $427.50 |
| September 2022 | $373.73 | $387.32 |
| August 2022 | $416.63 | $431.78 |
| July 2022 | $440.17 | $456.17 |
| June 2022 | $371.30 | $385.44 |
| May 2022 | $399.26 | $414.46 |
| April 2022 | $403.39 | $418.75 |
| March 2022 | $462.57 | $480.84 |
| February 2022 | $456.34 | $474.37 |
| January 2022 | $534.13 | $555.23 |
| December 2021 | $618.06 | $643.22 |
| November 2021 | $626.79 | $652.30 |
| October 2021 | $601.50 | $625.99 |
| September 2021 | $517.75 | $539.51 |
| August 2021 | $543.28 | $566.11 |
| July 2021 | $508.59 | $529.97 |
| June 2021 | $469.85 | $490.17 |
| May 2021 | $420.89 | $439.09 |
| April 2021 | $395.07 | $412.16 |
| March 2021 | $366.65 | $383.06 |
| February 2021 | $373.43 | $390.14 |
| January 2021 | $345.76 | $361.23 |
| December 2020 | $363 | $379.85 |
| November 2020 | $336.40 | $352.02 |
| October 2020 | $300.72 | $314.68 |
| September 2020 | $311.19 | $326.21 |
| August 2020 | $329.49 | $345.39 |
| July 2020 | $292.26 | $306.37 |
| June 2020 | $282.07 | $296.19 |
| May 2020 | $276.48 | $290.32 |
| April 2020 | $256.95 | $269.81 |
| March 2020 | $218.56 | $230 |
| February 2020 | $252.63 | $265.85 |
| January 2020 | $266.44 | $280.38 |
| December 2019 | $248.42 | $261.93 |
| November 2019 | $245.54 | $258.89 |
| October 2019 | $244.22 | $257.50 |
| September 2019 | $251.71 | $265.94 |
| August 2019 | $272.93 | $288.36 |
| July 2019 | $262.47 | $277.31 |
| June 2019 | $246.92 | $261.33 |
| May 2019 | $231.35 | $244.85 |
| April 2019 | $237.22 | $251.06 |
| March 2019 | $246.55 | $261.41 |
| February 2019 | $233.08 | $247.13 |
| January 2019 | $203.55 | $215.82 |
| December 2018 | $185.23 | $196.85 |
| November 2018 | $201.87 | $214.53 |
| October 2018 | $198.55 | $211 |
| September 2018 | $213.53 | $227.40 |
| August 2018 | $206.08 | $219.47 |
| July 2018 | $191.78 | $204.24 |
| June 2018 | $191.49 | $204.31 |
| May 2018 | $188.95 | $201.60 |
| April 2018 | $173.19 | $184.79 |
| March 2018 | $162.09 | $173.35 |
| February 2018 | $156.02 | $166.86 |
| January 2018 | $157 | $167.90 |
| December 2017 | $147.18 | $157.78 |
| November 2017 | $146.66 | $157.22 |
| October 2017 | $140.88 | $151.02 |
| September 2017 | $132.23 | $142.14 |
| August 2017 | $131.59 | $141.45 |
| July 2017 | $127.64 | $137.21 |
| June 2017 | $123.23 | $132.81 |
| May 2017 | $130.50 | $140.64 |
| April 2017 | $116.18 | $125.21 |
| March 2017 | $107.31 | $115.99 |
| February 2017 | $116.06 | $125.44 |
| January 2017 | $109.71 | $118.58 |
| December 2016 | $105.72 | $114.61 |
| November 2016 | $104.87 | $113.68 |
| October 2016 | $100.31 | $108.74 |
| September 2016 | $101.16 | $110.01 |
| August 2016 | $102.49 | $111.45 |
| July 2016 | $102.07 | $110.99 |
| June 2016 | $102.37 | $111.61 |
| May 2016 | $97.83 | $106.66 |
| April 2016 | $92.53 | $100.89 |
| March 2016 | $95.12 | $104.01 |
| February 2016 | $88.38 | $96.64 |
| January 2016 | $87.35 | $95.51 |
| December 2015 | $87.98 | $96.50 |
| November 2015 | $91.35 | $100.20 |
| October 2015 | $88.83 | $97.43 |
| September 2015 | $80.65 | $88.75 |
| August 2015 | $77.92 | $85.75 |
| July 2015 | $96.11 | $105.77 |
| June 2015 | $91.35 | $100.77 |
| May 2015 | $94.41 | $104.15 |
| April 2015 | $90.95 | $100.33 |
| March 2015 | $87.67 | $96.96 |
| February 2015 | $88.28 | $97.63 |
| January 2015 | $78.50 | $86.82 |
| December 2014 | $83.12 | $92.19 |
| November 2014 | $84.64 | $93.87 |
| October 2014 | $79.35 | $88.01 |
| September 2014 | $78.79 | $87.65 |
| August 2014 | $74.77 | $83.18 |
| July 2014 | $73.68 | $81.97 |
| June 2014 | $72.22 | $80.53 |
| May 2014 | $71.11 | $79.29 |
| April 2014 | $67.93 | $75.75 |
| March 2014 | $69.53 | $77.73 |
| February 2014 | $69.90 | $78.15 |
| January 2014 | $65.52 | $73.25 |
| December 2013 | $68.10 | $76.32 |
| November 2013 | $66.24 | $74.23 |
| October 2013 | $63.72 | $71.41 |
| September 2013 | $59 | $66.31 |
| August 2013 | $56.52 | $63.53 |
| July 2013 | $56.87 | $63.92 |
| June 2013 | $54.16 | $61.04 |
| May 2013 | $51.86 | $58.44 |
| April 2013 | $52.92 | $59.64 |
| March 2013 | $58.11 | $65.66 |
| February 2013 | $57.05 | $64.47 |
| January 2013 | $55.20 | $62.38 |
| December 2012 | $52.50 | $59.48 |
| November 2012 | $52.87 | $59.91 |
| October 2012 | $52.45 | $59.43 |
| September 2012 | $51.82 | $58.88 |
| August 2012 | $51.52 | $58.54 |
| July 2012 | $51.06 | $58.02 |
| June 2012 | $52.10 | $59.35 |
| May 2012 | $49.36 | $56.23 |
| April 2012 | $50.89 | $57.97 |
| March 2012 | $52.68 | $60.16 |
| February 2012 | $50.65 | $57.84 |
| January 2012 | $49.42 | $56.44 |
| December 2011 | $45.92 | $52.59 |
| November 2011 | $46.49 | $53.24 |
| October 2011 | $46.86 | $53.67 |
| September 2011 | $41.29 | $47.44 |
| August 2011 | $42.94 | $49.33 |
| July 2011 | $40.65 | $46.70 |
| June 2011 | $45.14 | $51.86 |
| May 2011 | $46.98 | $53.97 |
| April 2011 | $48.36 | $55.56 |
| March 2011 | $46.23 | $53.11 |
| February 2011 | $45.76 | $52.58 |
| January 2011 | $40.85 | $46.93 |
| December 2010 | $42.91 | $49.30 |
| November 2010 | $39.07 | $44.89 |
| October 2010 | $41.76 | $47.98 |
| September 2010 | $38.13 | $43.81 |
| August 2010 | $37.20 | $42.74 |
| July 2010 | $34.60 | $39.75 |
| June 2010 | $30.26 | $34.77 |
| May 2010 | $31.11 | $35.74 |
| April 2010 | $31.50 | $36.19 |
| March 2010 | $29.87 | $34.32 |
| February 2010 | $28.17 | $32.36 |
| January 2010 | $25.77 | $29.61 |
| December 2009 | $26.75 | $30.73 |
| November 2009 | $25.42 | $29.21 |
| October 2009 | $25.30 | $29.07 |
| September 2009 | $24.81 | $28.50 |
| August 2009 | $24.17 | $27.77 |
| July 2009 | $25.85 | $29.70 |
| June 2009 | $24.54 | $28.19 |
| May 2009 | $23.69 | $27.22 |
| April 2009 | $20.13 | $23.13 |
| March 2009 | $23.50 | $27 |
| February 2009 | $19.84 | $22.79 |
| January 2009 | $19.71 | $22.65 |
| December 2008 | $20.71 | $23.79 |
| November 2008 | $19.29 | $22.16 |
| October 2008 | $21.81 | $25.06 |
| September 2008 | $27.51 | $31.61 |
| August 2008 | $26.17 | $30.07 |
| July 2008 | $23.79 | $27.33 |
| June 2008 | $24 | $27.57 |
| May 2008 | $25.21 | $28.96 |
| April 2008 | $23.47 | $26.97 |
| March 2008 | $23.51 | $27.01 |
| February 2008 | $23.12 | $26.56 |
| January 2008 | $26.71 | $30.69 |
| December 2007 | $27.51 | $31.61 |
| November 2007 | $25.52 | $29.32 |
| October 2007 | $28 | $32.17 |
| September 2007 | $26.37 | $30.30 |
| August 2007 | $23.77 | $27.31 |
| July 2007 | $24.93 | $28.64 |
| June 2007 | $26.18 | $30.08 |
| May 2007 | $26.55 | $30.50 |
| April 2007 | $24.76 | $28.45 |
| March 2007 | $23.81 | $27.36 |
| February 2007 | $25.68 | $29.51 |
| January 2007 | $27.37 | $31.45 |
| December 2006 | $26.56 | $30.51 |
| November 2006 | $27.44 | $31.52 |
| October 2006 | $30.72 | $35.30 |
| September 2006 | $27.93 | $32.09 |
| August 2006 | $26.34 | $30.26 |
| July 2006 | $26.87 | $30.87 |
| June 2006 | $26.35 | $60.54 |
| May 2006 | $24.06 | $55.29 |
| April 2006 | $23.58 | $54.17 |
| March 2006 | $23.15 | $53.19 |
| February 2006 | $21.16 | $48.61 |
| January 2006 | $22.77 | $52.33 |
| December 2005 | $23.20 | $53.30 |
| November 2005 | $23.31 | $53.57 |
| October 2005 | $19.99 | $45.93 |
| September 2005 | $19.50 | $44.81 |
| August 2005 | $19.95 | $45.84 |
| July 2005 | $20.89 | $48 |
| June 2005 | $19.63 | $45.11 |
| May 2005 | $18.83 | $43.27 |
| April 2005 | $17.54 | $40.30 |
| March 2005 | $19.05 | $43.77 |
| February 2005 | $18.63 | $42.80 |
| January 2005 | $16.97 | $39 |
| December 2004 | $19.15 | $44.01 |
| November 2004 | $18.21 | $41.84 |
| October 2004 | $19.74 | $45.36 |
| September 2004 | $19.76 | $45.40 |
| August 2004 | $18.40 | $42.29 |
| July 2004 | $16.29 | $37.44 |
| June 2004 | $16.79 | $38.58 |
| May 2004 | $17.09 | $39.26 |
| April 2004 | $18.50 | $42.51 |
| March 2004 | $19.42 | $44.63 |
| February 2004 | $19.33 | $44.42 |
| January 2004 | $21.92 | $50.37 |
| December 2003 | $23 | $52.86 |
| November 2003 | $21.88 | $50.28 |
| October 2003 | $21.80 | $50.10 |
| September 2003 | $20.99 | $48.24 |
| August 2003 | $19.81 | $45.51 |
| July 2003 | $18.77 | $43.13 |
| June 2003 | $19.41 | $44.60 |
| May 2003 | $19.98 | $45.92 |
| April 2003 | $16.89 | $38.82 |
| March 2003 | $16.19 | $37.20 |
| February 2003 | $20.68 | $47.52 |
| January 2003 | $19.19 | $44.10 |
| December 2002 | $20.42 | $46.92 |
| November 2002 | $23.47 | $53.94 |
| October 2002 | $22.60 | $51.92 |
| September 2002 | $19.81 | $45.53 |
| August 2002 | $19.42 | $44.63 |
| July 2002 | $19.14 | $43.98 |
| June 2002 | $21.64 | $49.72 |
| May 2002 | $19.03 | $43.73 |
| April 2002 | $17.05 | $39.18 |
| March 2002 | $16.69 | $38.36 |
| February 2002 | $16.49 | $37.89 |
| January 2002 | $17.08 | $39.25 |
| December 2001 | $18.62 | $42.78 |
| November 2001 | $19.10 | $43.90 |
| October 2001 | $17.50 | $40.22 |
| September 2001 | $15.58 | $35.80 |
| August 2001 | $16.44 | $37.78 |
| July 2001 | $14.96 | $34.38 |
| June 2001 | $17.40 | $39.99 |
| May 2001 | $13.95 | $32.06 |
| April 2001 | $13.94 | $32.04 |
| March 2001 | $12.08 | $27.75 |
| February 2001 | $17.90 | $41.12 |
| January 2001 | $17.19 | $39.50 |
| December 2000 | $17.16 | $39.44 |
| November 2000 | $19.83 | $45.56 |
| October 2000 | $26.74 | $61.44 |
| September 2000 | $24.81 | $57 |
| August 2000 | $26.06 | $59.88 |
| July 2000 | $14.80 | $34 |
| June 2000 | $18.01 | $41.38 |
| May 2000 | $15.78 | $36.25 |
| April 2000 | $15.64 | $35.94 |
| March 2000 | $23.66 | $54.38 |
| February 2000 | $22.85 | $52.50 |
| January 2000 | $26.25 | $60.31 |
| December 1999 | $26.08 | $59.94 |
| November 1999 | $21.76 | $50 |
| October 1999 | $12.68 | $29.12 |
| September 1999 | $12.72 | $87.66 |
| August 1999 | $12.99 | $89.56 |
| July 1999 | $11.87 | $81.81 |
| June 1999 | $13.07 | $90.12 |
| May 1999 | $11.80 | $81.38 |
| April 1999 | $12.49 | $86.12 |
| March 1999 | $14.76 | $101.75 |
| February 1999 | $14.35 | $98.94 |
| January 1999 | $13.20 | $91 |
| December 1998 | $10.52 | $72.50 |
| November 1998 | $8.40 | $57.88 |
| October 1998 | $7.33 | $50.50 |
| September 1998 | $6.76 | $46.56 |
| August 1998 | $4.96 | $34.19 |
| July 1998 | $7.22 | $49.75 |
| June 1998 | $8.88 | $61.25 |
| May 1998 | $6.87 | $47.38 |
| April 1998 | $7.72 | $53.19 |
| March 1998 | $7.02 | $48.38 |
| February 1998 | $6.74 | $46.50 |
| January 1998 | $5.42 | $37.38 |
| December 1997 | $5.98 | $41.25 |
| November 1997 | $4.38 | $30.19 |
| October 1997 | $4.73 | $32.62 |
| September 1997 | $4.64 | $32 |
| August 1997 | $3.79 | $26.12 |
| July 1997 | $3.65 | $25.19 |
| June 1997 | $3.33 | $22.94 |
| May 1997 | $3.94 | $27.12 |
| April 1997 | $3.21 | $22.12 |
| March 1997 | $3.37 | $23.25 |
| February 1997 | $3.28 | $22.62 |
| January 1997 | $4.24 | $29.25 |
| December 1996 | $4.57 | $31.50 |
| November 1996 | $5.19 | $35.75 |
| October 1996 | $3.92 | $27 |
| September 1996 | $4.57 | $31.50 |
| August 1996 | $5.30 | $36.50 |
| July 1996 | $5.08 | $35 |
| June 1996 | $6.85 | $47.25 |
| May 1996 | $7.54 | $52 |
| April 1996 | $7.54 | $52 |
| March 1996 | $6.53 | $45 |
| February 1996 | $9.68 | $66.75 |
| January 1996 | $8.94 | $61.62 |
| December 1995 | $11.32 | $78 |
| November 1995 | $12.18 | $84 |
| October 1995 | $10.44 | $72 |
| September 1995 | $6.82 | $47 |
| August 1995 | $6.25 | $43.06 |
| July 1995 | $6.26 | $86.25 |
| June 1995 | $5.51 | $76 |
| May 1995 | $4.59 | $63.25 |
| April 1995 | $4.91 | $67.75 |
| March 1995 | $5.66 | $78 |
| February 1995 | $4.80 | $66.25 |
| January 1995 | $4.79 | $66 |
| December 1994 | $4.84 | $66.75 |
| November 1994 | $5.06 | $69.75 |
| October 1994 | $5.12 | $70.56 |
| September 1994 | $3.17 | $43.75 |
| August 1994 | $3.10 | $42.75 |
| July 1994 | $2.61 | $36 |
| June 1994 | $2.41 | $33.25 |
| May 1994 | $2.52 | $34.75 |
| April 1994 | $2.61 | $36 |
| March 1994 | $2.64 | $36.38 |
| February 1994 | $3.26 | $45 |
| January 1994 | $3.38 | $46.62 |
| December 1993 | $3.09 | $42.62 |
| November 1993 | $2.81 | $38.75 |
| October 1993 | $2.46 | $33.88 |
| September 1993 | $2.56 | $35.25 |
| August 1993 | $2.27 | $31.25 |
| July 1993 | $2.08 | $28.75 |
| June 1993 | $2.36 | $32.50 |
| May 1993 | $2.10 | $29 |
| April 1993 | $2 | $27.50 |
| March 1993 | $2.01 | $27.75 |
INTU
List: Contenders
Price: $365.22
52 week price:
Dividend Yield: 1.71%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 39.96%
Payout Ratio Range:
Dividend Per Share: 5.52 USD
Earnings Per Share: 16.53 USD
P/E Ratio: 21.74
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 1.5 million
Ebitda: 11.0 millionMarket Capitalization: 76.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 15.28%
DGR5: 14.66%
DGR10: 15.21%