Download INTU daily OHLC history, export CSV, and review long-term price data.
Intuit (INTU) — OHLC preview (1993-03-12 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 294.94 | 302.07 | 290.01 | 291.09 | — |
| 2026-07-16 | 286 | 298.43 | 277.57 | 294.79 | — |
| 2026-07-15 | 286.1 | 289.47 | 278.73 | 279.7 | — |
| 2026-07-14 | 273.48 | 287.62 | 271.72 | 282.43 | — |
| 2026-07-13 | 279.64 | 296 | 279.3 | 289.76 | — |
| 2026-07-10 | 279.06 | 280.35 | 272.35 | 274.96 | — |
| 2026-07-17 | 294.9 | 302.1 | 290.0 | 291.1 | -1.3% |
| 2026-07-16 | 286.0 | 298.4 | 277.6 | 294.8 | +3.1% |
| 2026-07-15 | 286.1 | 289.5 | 278.7 | 279.7 | -2.2% |
| 2026-07-14 | 273.5 | 287.6 | 271.7 | 282.4 | +3.3% |
| 2026-07-13 | 279.6 | 296.0 | 279.3 | 289.8 | +3.6% |
| 2026-07-10 | 279.1 | 280.4 | 272.4 | 275.0 | -1.5% |
| 2026-07-09 | 260.6 | 273.8 | 259.4 | 273.4 | +4.9% |
| 2026-07-08 | 279.0 | 279.2 | 269.1 | 272.1 | -2.5% |
| 2026-07-07 | 280.5 | 283.8 | 274.4 | 281.2 | +0.2% |
| 2026-07-06 | 272.5 | 275.0 | 263.7 | 272.1 | -0.1% |
| 2026-07-02 | 269.3 | 277.3 | 269.0 | 275.4 | +2.3% |
| 2026-07-01 | 270.1 | 276.2 | 266.4 | 267.1 | -1.1% |
| 2026-06-30 | 263.5 | 266.1 | 259.1 | 261.0 | -0.9% |
| 2026-06-29 | 274.1 | 277.6 | 265.2 | 266.4 | -2.8% |
| 2026-06-26 | 260.1 | 271.1 | 259.4 | 267.7 | +2.9% |
| 2026-06-25 | 256.6 | 262.4 | 253.2 | 255.1 | -0.6% |
| 2026-06-24 | 258.2 | 270.5 | 256.2 | 262.2 | +1.6% |
| 2026-06-23 | 262.0 | 263.7 | 255.7 | 258.1 | -1.5% |
| 2026-06-22 | 259.4 | 267.4 | 252.8 | 257.8 | -0.6% |
| 2026-06-18 | 260.9 | 269.9 | 259.2 | 267.0 | +2.3% |
| 2026-06-17 | 278.7 | 285.9 | 268.5 | 269.1 | -3.4% |
| 2026-06-16 | 282.2 | 284.8 | 275.4 | 281.0 | -0.4% |
| 2026-06-15 | 277.8 | 287.7 | 276.2 | 281.8 | +1.4% |
| 2026-06-12 | 275.6 | 276.9 | 268.0 | 276.7 | +0.4% |
| 2026-06-11 | 279.9 | 283.0 | 273.3 | 276.9 | -1.1% |
| 2026-06-10 | 286.7 | 292.4 | 281.9 | 284.2 | -0.9% |
| 2026-06-09 | 299.1 | 308.7 | 291.2 | 293.8 | -1.8% |
| 2026-06-05 | 304.4 | 307.0 | 293.7 | 296.8 | -2.5% |
| 2026-06-04 | 320.5 | 321.1 | 301.1 | 302.0 | -5.8% |
| 2026-06-03 | 319.0 | 319.5 | 310.4 | 311.4 | -2.4% |
| 2026-07-09 |
| 260.63 |
| 273.81 |
| 259.37 |
| 273.38 |
| — |
| 2026-07-08 | 279 | 279.17 | 269.06 | 272.1 | — |
| 2026-07-07 | 280.53 | 283.79 | 274.36 | 281.17 | — |
| 2026-07-06 | 272.49 | 274.96 | 263.66 | 272.14 | — |
| 2026-07-02 | 269.25 | 277.31 | 268.95 | 275.35 | — |
| 2026-07-01 | 270.14 | 276.15 | 266.44 | 267.08 | — |
| 2026-06-30 | 263.46 | 266.11 | 259.11 | 261 | — |
| 2026-06-29 | 274.05 | 277.57 | 265.23 | 266.4 | — |
| 2026-06-26 | 260.09 | 271.11 | 259.38 | 267.72 | — |
| 2026-06-25 | 256.57 | 262.36 | 253.21 | 255.07 | — |
| 2026-06-24 | 258.21 | 270.46 | 256.15 | 262.23 | — |
| 2026-06-23 | 262.01 | 263.67 | 255.65 | 258.05 | — |
| 2026-06-22 | 259.42 | 267.43 | 252.84 | 257.77 | — |
| 2026-06-18 | 260.91 | 269.87 | 259.23 | 267 | — |
| 2026-06-17 | 278.66 | 285.89 | 268.48 | 269.08 | — |
| 2026-06-16 | 282.2 | 284.8 | 275.38 | 280.99 | — |
| 2026-06-15 | 277.76 | 287.68 | 276.21 | 281.77 | — |
| 2026-06-12 | 275.59 | 276.86 | 268.01 | 276.73 | — |
| 2026-06-11 | 279.86 | 283 | 273.28 | 276.91 | — |
| 2026-06-10 | 286.72 | 292.38 | 281.93 | 284.22 | — |
| 2026-06-09 | 299.1 | 308.74 | 291.18 | 293.78 | — |
| 2026-06-05 | 304.36 | 306.99 | 293.67 | 296.76 | — |
| 2026-06-04 | 320.48 | 321.08 | 301.07 | 301.98 | — |
| 2026-06-03 | 319 | 319.52 | 310.35 | 311.44 | — |