Intuit Inc. ( INTU) - Price History
Monthly price history for INTU (Intuit Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $339.15 | $339.15 |
| August 2026 | $359.30 | $359.30 |
| July 2026 | $316.07 | $316.07 |
| June 2026 | $259.85 | $261 |
| May 2026 | $330.07 | $331.53 |
| April 2026 | $386.79 | $388.50 |
| March 2026 | $429.15 | $432.38 |
| February 2026 | $405.97 | $409.03 |
| January 2026 | $495.19 | $498.92 |
| December 2025 | $656.26 | $662.42 |
| November 2025 | $628.18 | $634.08 |
| October 2025 | $661.34 | $667.55 |
| September 2025 | $675.32 | $682.91 |
| August 2025 | $659.59 | $667 |
| July 2025 | $776.41 | $785.13 |
| June 2025 | $777.83 | $787.63 |
| May 2025 | $744.09 | $753.47 |
| April 2025 | $619.66 | $627.47 |
| March 2025 | $605.29 | $613.99 |
| February 2025 | $605.14 | $613.84 |
| January 2025 | $592.99 | $601.51 |
| December 2024 | $618.56 | $628.50 |
| November 2024 | $631.58 | $641.73 |
| October 2024 | $600.65 | $610.30 |
| September 2024 | $610.16 | $621 |
| August 2024 | $619.26 | $630.26 |
| July 2024 | $636.05 | $647.35 |
| June 2024 | $644.84 | $657.21 |
| May 2024 | $565.59 | $576.44 |
| April 2024 | $613.85 | $625.62 |
| March 2024 | $636.88 | $650 |
| February 2024 | $649.51 | $662.89 |
| January 2024 | $618.59 | $631.33 |
| December 2023 | $611.49 | $625.03 |
| November 2023 | $559.08 | $571.46 |
| October 2023 | $484.23 | $494.95 |
| September 2023 | $499 | $510.94 |
| August 2023 | $529.15 | $541.81 |
| July 2023 | $499.75 | $511.70 |
| June 2023 | $446.71 | $458.19 |
| May 2023 | $408.62 | $419.12 |
| April 2023 | $432.83 | $443.95 |
| March 2023 | $433.89 | $445.83 |
| February 2023 | $396.28 | $407.18 |
| January 2023 | $411.35 | $422.67 |
| December 2022 | $378.03 | $389.22 |
| November 2022 | $395.87 | $407.59 |
| October 2022 | $415.21 | $427.50 |
| September 2022 | $375.48 | $387.32 |
| August 2022 | $418.58 | $431.78 |
| July 2022 | $442.22 | $456.17 |
| June 2022 | $373.04 | $385.44 |
| May 2022 | $401.12 | $414.46 |
| April 2022 | $405.27 | $418.75 |
| March 2022 | $464.73 | $480.84 |
| February 2022 | $458.47 | $474.37 |
| January 2022 | $536.62 | $555.23 |
| December 2021 | $620.94 | $643.22 |
| November 2021 | $629.71 | $652.30 |
| October 2021 | $604.31 | $625.99 |
| September 2021 | $520.16 | $539.51 |
| August 2021 | $545.81 | $566.11 |
| July 2021 | $510.97 | $529.97 |
| June 2021 | $472.04 | $490.17 |
| May 2021 | $422.85 | $439.09 |
| April 2021 | $396.92 | $412.16 |
| March 2021 | $368.36 | $383.06 |
| February 2021 | $375.17 | $390.14 |
| January 2021 | $347.37 | $361.23 |
| December 2020 | $364.69 | $379.85 |
| November 2020 | $337.97 | $352.02 |
| October 2020 | $302.12 | $314.68 |
| September 2020 | $312.64 | $326.21 |
| August 2020 | $331.02 | $345.39 |
| July 2020 | $293.63 | $306.37 |
| June 2020 | $283.38 | $296.19 |
| May 2020 | $277.77 | $290.32 |
| April 2020 | $258.15 | $269.81 |
| March 2020 | $219.58 | $230 |
| February 2020 | $253.81 | $265.85 |
| January 2020 | $267.68 | $280.38 |
| December 2019 | $249.58 | $261.93 |
| November 2019 | $246.68 | $258.89 |
| October 2019 | $245.36 | $257.50 |
| September 2019 | $252.89 | $265.94 |
| August 2019 | $274.21 | $288.36 |
| July 2019 | $263.70 | $277.31 |
| June 2019 | $248.07 | $261.33 |
| May 2019 | $232.43 | $244.85 |
| April 2019 | $238.32 | $251.06 |
| March 2019 | $247.70 | $261.41 |
| February 2019 | $234.17 | $247.13 |
| January 2019 | $204.50 | $215.82 |
| December 2018 | $186.10 | $196.85 |
| November 2018 | $202.81 | $214.53 |
| October 2018 | $199.47 | $211 |
| September 2018 | $214.52 | $227.40 |
| August 2018 | $207.04 | $219.47 |
| July 2018 | $192.68 | $204.24 |
| June 2018 | $192.38 | $204.31 |
| May 2018 | $189.83 | $201.60 |
| April 2018 | $174 | $184.79 |
| March 2018 | $162.85 | $173.35 |
| February 2018 | $156.75 | $166.86 |
| January 2018 | $157.73 | $167.90 |
| December 2017 | $147.87 | $157.78 |
| November 2017 | $147.34 | $157.22 |
| October 2017 | $141.53 | $151.02 |
| September 2017 | $132.85 | $142.14 |
| August 2017 | $132.20 | $141.45 |
| July 2017 | $128.24 | $137.21 |
| June 2017 | $123.81 | $132.81 |
| May 2017 | $131.11 | $140.64 |
| April 2017 | $116.72 | $125.21 |
| March 2017 | $107.81 | $115.99 |
| February 2017 | $116.60 | $125.44 |
| January 2017 | $110.22 | $118.58 |
| December 2016 | $106.22 | $114.61 |
| November 2016 | $105.36 | $113.68 |
| October 2016 | $100.78 | $108.74 |
| September 2016 | $101.64 | $110.01 |
| August 2016 | $102.97 | $111.45 |
| July 2016 | $102.54 | $110.99 |
| June 2016 | $102.84 | $111.61 |
| May 2016 | $98.28 | $106.66 |
| April 2016 | $92.97 | $100.89 |
| March 2016 | $95.57 | $104.01 |
| February 2016 | $88.80 | $96.64 |
| January 2016 | $87.76 | $95.51 |
| December 2015 | $88.39 | $96.50 |
| November 2015 | $91.78 | $100.20 |
| October 2015 | $89.24 | $97.43 |
| September 2015 | $81.02 | $88.75 |
| August 2015 | $78.28 | $85.75 |
| July 2015 | $96.56 | $105.77 |
| June 2015 | $91.78 | $100.77 |
| May 2015 | $94.85 | $104.15 |
| April 2015 | $91.37 | $100.33 |
| March 2015 | $88.08 | $96.96 |
| February 2015 | $88.69 | $97.63 |
| January 2015 | $78.87 | $86.82 |
| December 2014 | $83.51 | $92.19 |
| November 2014 | $85.03 | $93.87 |
| October 2014 | $79.72 | $88.01 |
| September 2014 | $79.15 | $87.65 |
| August 2014 | $75.12 | $83.18 |
| July 2014 | $74.02 | $81.97 |
| June 2014 | $72.56 | $80.53 |
| May 2014 | $71.44 | $79.29 |
| April 2014 | $68.25 | $75.75 |
| March 2014 | $69.85 | $77.73 |
| February 2014 | $70.23 | $78.15 |
| January 2014 | $65.83 | $73.25 |
| December 2013 | $68.42 | $76.32 |
| November 2013 | $66.54 | $74.23 |
| October 2013 | $64.02 | $71.41 |
| September 2013 | $59.27 | $66.31 |
| August 2013 | $56.79 | $63.53 |
| July 2013 | $57.14 | $63.92 |
| June 2013 | $54.41 | $61.04 |
| May 2013 | $52.10 | $58.44 |
| April 2013 | $53.17 | $59.64 |
| March 2013 | $58.38 | $65.66 |
| February 2013 | $57.32 | $64.47 |
| January 2013 | $55.46 | $62.38 |
| December 2012 | $52.74 | $59.48 |
| November 2012 | $53.12 | $59.91 |
| October 2012 | $52.70 | $59.43 |
| September 2012 | $52.06 | $58.88 |
| August 2012 | $51.76 | $58.54 |
| July 2012 | $51.30 | $58.02 |
| June 2012 | $52.35 | $59.35 |
| May 2012 | $49.60 | $56.23 |
| April 2012 | $51.13 | $57.97 |
| March 2012 | $52.93 | $60.16 |
| February 2012 | $50.89 | $57.84 |
| January 2012 | $49.65 | $56.44 |
| December 2011 | $46.14 | $52.59 |
| November 2011 | $46.70 | $53.24 |
| October 2011 | $47.08 | $53.67 |
| September 2011 | $41.48 | $47.44 |
| August 2011 | $43.14 | $49.33 |
| July 2011 | $40.84 | $46.70 |
| June 2011 | $45.35 | $51.86 |
| May 2011 | $47.19 | $53.97 |
| April 2011 | $48.58 | $55.56 |
| March 2011 | $46.44 | $53.11 |
| February 2011 | $45.98 | $52.58 |
| January 2011 | $41.04 | $46.93 |
| December 2010 | $43.11 | $49.30 |
| November 2010 | $39.25 | $44.89 |
| October 2010 | $41.96 | $47.98 |
| September 2010 | $38.31 | $43.81 |
| August 2010 | $37.37 | $42.74 |
| July 2010 | $34.76 | $39.75 |
| June 2010 | $30.40 | $34.77 |
| May 2010 | $31.25 | $35.74 |
| April 2010 | $31.65 | $36.19 |
| March 2010 | $30.01 | $34.32 |
| February 2010 | $28.30 | $32.36 |
| January 2010 | $25.89 | $29.61 |
| December 2009 | $26.87 | $30.73 |
| November 2009 | $25.54 | $29.21 |
| October 2009 | $25.42 | $29.07 |
| September 2009 | $24.92 | $28.50 |
| August 2009 | $24.28 | $27.77 |
| July 2009 | $25.97 | $29.70 |
| June 2009 | $24.65 | $28.19 |
| May 2009 | $23.80 | $27.22 |
| April 2009 | $20.23 | $23.13 |
| March 2009 | $23.61 | $27 |
| February 2009 | $19.93 | $22.79 |
| January 2009 | $19.81 | $22.65 |
| December 2008 | $20.80 | $23.79 |
| November 2008 | $19.38 | $22.16 |
| October 2008 | $21.91 | $25.06 |
| September 2008 | $27.64 | $31.61 |
| August 2008 | $26.30 | $30.07 |
| July 2008 | $23.90 | $27.33 |
| June 2008 | $24.11 | $27.57 |
| May 2008 | $25.32 | $28.96 |
| April 2008 | $23.58 | $26.97 |
| March 2008 | $23.62 | $27.01 |
| February 2008 | $23.23 | $26.56 |
| January 2008 | $26.84 | $30.69 |
| December 2007 | $27.64 | $31.61 |
| November 2007 | $25.64 | $29.32 |
| October 2007 | $28.13 | $32.17 |
| September 2007 | $26.50 | $30.30 |
| August 2007 | $23.88 | $27.31 |
| July 2007 | $25.04 | $28.64 |
| June 2007 | $26.30 | $30.08 |
| May 2007 | $26.67 | $30.50 |
| April 2007 | $24.88 | $28.45 |
| March 2007 | $23.92 | $27.36 |
| February 2007 | $25.80 | $29.51 |
| January 2007 | $27.50 | $31.45 |
| December 2006 | $26.68 | $30.51 |
| November 2006 | $27.56 | $31.52 |
| October 2006 | $30.87 | $35.30 |
| September 2006 | $28.06 | $32.09 |
| August 2006 | $26.46 | $30.26 |
| July 2006 | $26.99 | $30.87 |
| June 2006 | $26.47 | $60.54 |
| May 2006 | $24.17 | $55.29 |
| April 2006 | $23.68 | $54.17 |
| March 2006 | $23.26 | $53.19 |
| February 2006 | $21.25 | $48.61 |
| January 2006 | $22.88 | $52.33 |
| December 2005 | $23.30 | $53.30 |
| November 2005 | $23.42 | $53.57 |
| October 2005 | $20.08 | $45.93 |
| September 2005 | $19.59 | $44.81 |
| August 2005 | $20.04 | $45.84 |
| July 2005 | $20.99 | $48 |
| June 2005 | $19.72 | $45.11 |
| May 2005 | $18.92 | $43.27 |
| April 2005 | $17.62 | $40.30 |
| March 2005 | $19.14 | $43.77 |
| February 2005 | $18.71 | $42.80 |
| January 2005 | $17.05 | $39 |
| December 2004 | $19.24 | $44.01 |
| November 2004 | $18.29 | $41.84 |
| October 2004 | $19.83 | $45.36 |
| September 2004 | $19.85 | $45.40 |
| August 2004 | $18.49 | $42.29 |
| July 2004 | $16.37 | $37.44 |
| June 2004 | $16.87 | $38.58 |
| May 2004 | $17.17 | $39.26 |
| April 2004 | $18.59 | $42.51 |
| March 2004 | $19.51 | $44.63 |
| February 2004 | $19.42 | $44.42 |
| January 2004 | $22.02 | $50.37 |
| December 2003 | $23.11 | $52.86 |
| November 2003 | $21.98 | $50.28 |
| October 2003 | $21.90 | $50.10 |
| September 2003 | $21.09 | $48.24 |
| August 2003 | $19.90 | $45.51 |
| July 2003 | $18.86 | $43.13 |
| June 2003 | $19.50 | $44.60 |
| May 2003 | $20.08 | $45.92 |
| April 2003 | $16.97 | $38.82 |
| March 2003 | $16.26 | $37.20 |
| February 2003 | $20.78 | $47.52 |
| January 2003 | $19.28 | $44.10 |
| December 2002 | $20.52 | $46.92 |
| November 2002 | $23.58 | $53.94 |
| October 2002 | $22.70 | $51.92 |
| September 2002 | $19.91 | $45.53 |
| August 2002 | $19.51 | $44.63 |
| July 2002 | $19.23 | $43.98 |
| June 2002 | $21.74 | $49.72 |
| May 2002 | $19.12 | $43.73 |
| April 2002 | $17.13 | $39.18 |
| March 2002 | $16.77 | $38.36 |
| February 2002 | $16.57 | $37.89 |
| January 2002 | $17.16 | $39.25 |
| December 2001 | $18.70 | $42.78 |
| November 2001 | $19.19 | $43.90 |
| October 2001 | $17.58 | $40.22 |
| September 2001 | $15.65 | $35.80 |
| August 2001 | $16.52 | $37.78 |
| July 2001 | $15.03 | $34.38 |
| June 2001 | $17.48 | $39.99 |
| May 2001 | $14.02 | $32.06 |
| April 2001 | $14.01 | $32.04 |
| March 2001 | $12.13 | $27.75 |
| February 2001 | $17.98 | $41.12 |
| January 2001 | $17.27 | $39.50 |
| December 2000 | $17.24 | $39.44 |
| November 2000 | $19.92 | $45.56 |
| October 2000 | $26.86 | $61.44 |
| September 2000 | $24.92 | $57 |
| August 2000 | $26.18 | $59.88 |
| July 2000 | $14.87 | $34 |
| June 2000 | $18.09 | $41.38 |
| May 2000 | $15.85 | $36.25 |
| April 2000 | $15.71 | $35.94 |
| March 2000 | $23.77 | $54.38 |
| February 2000 | $22.95 | $52.50 |
| January 2000 | $26.37 | $60.31 |
| December 1999 | $26.21 | $59.94 |
| November 1999 | $21.86 | $50 |
| October 1999 | $12.73 | $29.12 |
| September 1999 | $12.78 | $87.66 |
| August 1999 | $13.05 | $89.56 |
| July 1999 | $11.92 | $81.81 |
| June 1999 | $13.14 | $90.12 |
| May 1999 | $11.86 | $81.38 |
| April 1999 | $12.55 | $86.12 |
| March 1999 | $14.83 | $101.75 |
| February 1999 | $14.42 | $98.94 |
| January 1999 | $13.26 | $91 |
| December 1998 | $10.57 | $72.50 |
| November 1998 | $8.44 | $57.88 |
| October 1998 | $7.36 | $50.50 |
| September 1998 | $6.79 | $46.56 |
| August 1998 | $4.98 | $34.19 |
| July 1998 | $7.25 | $49.75 |
| June 1998 | $8.93 | $61.25 |
| May 1998 | $6.90 | $47.38 |
| April 1998 | $7.75 | $53.19 |
| March 1998 | $7.05 | $48.38 |
| February 1998 | $6.78 | $46.50 |
| January 1998 | $5.45 | $37.38 |
| December 1997 | $6.01 | $41.25 |
| November 1997 | $4.40 | $30.19 |
| October 1997 | $4.76 | $32.62 |
| September 1997 | $4.66 | $32 |
| August 1997 | $3.81 | $26.12 |
| July 1997 | $3.67 | $25.19 |
| June 1997 | $3.34 | $22.94 |
| May 1997 | $3.95 | $27.12 |
| April 1997 | $3.22 | $22.12 |
| March 1997 | $3.39 | $23.25 |
| February 1997 | $3.30 | $22.62 |
| January 1997 | $4.26 | $29.25 |
| December 1996 | $4.59 | $31.50 |
| November 1996 | $5.21 | $35.75 |
| October 1996 | $3.94 | $27 |
| September 1996 | $4.59 | $31.50 |
| August 1996 | $5.32 | $36.50 |
| July 1996 | $5.10 | $35 |
| June 1996 | $6.89 | $47.25 |
| May 1996 | $7.58 | $52 |
| April 1996 | $7.58 | $52 |
| March 1996 | $6.56 | $45 |
| February 1996 | $9.73 | $66.75 |
| January 1996 | $8.98 | $61.62 |
| December 1995 | $11.37 | $78 |
| November 1995 | $12.24 | $84 |
| October 1995 | $10.49 | $72 |
| September 1995 | $6.85 | $47 |
| August 1995 | $6.28 | $43.06 |
| July 1995 | $6.28 | $86.25 |
| June 1995 | $5.54 | $76 |
| May 1995 | $4.61 | $63.25 |
| April 1995 | $4.94 | $67.75 |
| March 1995 | $5.68 | $78 |
| February 1995 | $4.83 | $66.25 |
| January 1995 | $4.81 | $66 |
| December 1994 | $4.86 | $66.75 |
| November 1994 | $5.08 | $69.75 |
| October 1994 | $5.14 | $70.56 |
| September 1994 | $3.19 | $43.75 |
| August 1994 | $3.12 | $42.75 |
| July 1994 | $2.62 | $36 |
| June 1994 | $2.42 | $33.25 |
| May 1994 | $2.53 | $34.75 |
| April 1994 | $2.62 | $36 |
| March 1994 | $2.65 | $36.38 |
| February 1994 | $3.28 | $45 |
| January 1994 | $3.40 | $46.62 |
| December 1993 | $3.11 | $42.62 |
| November 1993 | $2.82 | $38.75 |
| October 1993 | $2.47 | $33.88 |
| September 1993 | $2.57 | $35.25 |
| August 1993 | $2.28 | $31.25 |
| July 1993 | $2.10 | $28.75 |
| June 1993 | $2.37 | $32.50 |
| May 1993 | $2.11 | $29 |
| April 1993 | $2 | $27.50 |
| March 1993 | $2.02 | $27.75 |
INTU
Price: $339.15
52 week price:
Dividend Yield: 1.44%
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: 16.53 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: 91.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 15.22%
DGR5: 14.44%
DGR10: 15.35%