Download INTU daily OHLC history, export CSV, and review long-term price data.
Intuit (INTU) — OHLC preview (1993-03-12 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 346.3 | 348.4 | 339.32 | 342.94 | — |
| 2026-09-01 | 353.49 | 357.2 | 343 | 344.93 | — |
| 2026-08-31 | 357.55 | 365.77 | 355.07 | 359.3 | — |
| 2026-08-27 | 353.54 | 355.5 | 335 | 348 | — |
| 2026-08-26 | 323.47 | 351.39 | 322.57 | 345.88 | — |
| 2026-08-25 | 364.35 | 367.85 | 356.02 | 357.46 | — |
| 2026-08-24 | 366.47 | 372.98 | 365.01 | 369.92 | — |
| 2026-08-21 | 364.87 | 371.7 | 360.07 |
| 2026-09-02 | 346.3 | 348.4 | 339.3 | 342.9 | -1.0% |
| 2026-09-01 | 353.5 | 357.2 | 343.0 | 344.9 | -2.4% |
| 2026-08-31 | 357.6 | 365.8 | 355.1 | 359.3 | +0.5% |
| 2026-08-27 | 353.5 | 355.5 | 335.0 | 348.0 | -1.6% |
| 2026-08-26 | 323.5 | 351.4 | 322.6 | 345.9 | +6.9% |
| 2026-08-25 | 364.4 | 367.9 | 356.0 | 357.5 | -1.9% |
| 2026-08-24 | 366.5 | 373.0 | 365.0 | 369.9 | +0.9% |
| 2026-08-21 | 364.9 | 371.7 | 360.1 | 367.0 | +0.6% |
| 2026-08-20 | 363.0 | 366.6 | 358.4 | 361.9 | -0.3% |
| 2026-08-19 | 349.3 | 365.4 | 349.3 | 362.5 | +3.8% |
| 2026-08-18 | 348.2 | 355.9 | 343.0 | 350.4 | +0.6% |
| 2026-08-17 | 339.1 | 344.6 | 332.1 | 335.6 | -1.0% |
| 2026-08-14 | 360.0 | 361.9 | 345.0 | 345.7 | -4.0% |
| 2026-08-13 | 338.0 | 361.1 | 336.8 | 358.3 | +6.0% |
| 2026-08-12 | 330.9 | 336.9 | 328.6 | 334.7 | +1.1% |
| 2026-08-11 | 332.3 | 338.1 | 330.2 | 336.4 | +1.3% |
| 2026-08-10 | 322.8 | 334.5 | 321.7 | 334.4 | +3.6% |
| 2026-08-07 | 326.0 | 336.2 | 324.6 | 325.3 | -0.2% |
| 2026-08-06 | 319.0 | 322.7 | 316.1 | 321.9 | +0.9% |
| 2026-08-05 | 327.3 | 328.8 | 320.4 | 327.9 | +0.2% |
| 2026-08-04 | 309.1 | 324.4 | 309.1 | 323.6 | +4.7% |
| 2026-08-03 | 324.4 | 331.2 | 317.8 | 318.4 | -1.8% |
| 2026-07-31 | 310.4 | 317.5 | 306.8 | 316.1 | +1.8% |
| 2026-07-30 | 316.1 | 319.0 | 303.9 | 315.5 | -0.2% |
| 2026-07-29 | 314.0 | 336.9 | 313.5 | 333.1 | +6.1% |
| 2026-07-28 | 305.7 | 320.0 | 305.7 | 313.0 | +2.4% |
| 2026-07-27 | 305.1 | 310.1 | 299.6 | 303.9 | -0.4% |
| 2026-07-24 | 286.6 | 296.7 | 286.3 | 296.3 | +3.4% |
| 2026-07-23 | 289.2 | 289.9 | 278.9 | 281.5 | -2.6% |
| 2026-07-22 | 294.6 | 296.4 | 284.0 | 284.5 | -3.4% |
| 367 |
| — |
| 2026-08-20 | 363 | 366.63 | 358.39 | 361.87 | — |
| 2026-08-19 | 349.32 | 365.38 | 349.32 | 362.47 | — |
| 2026-08-18 | 348.24 | 355.86 | 343 | 350.41 | — |
| 2026-08-17 | 339.08 | 344.58 | 332.12 | 335.6 | — |
| 2026-08-14 | 360 | 361.86 | 344.95 | 345.66 | — |
| 2026-08-13 | 338 | 361.1 | 336.77 | 358.29 | — |
| 2026-08-12 | 330.93 | 336.87 | 328.6 | 334.71 | — |
| 2026-08-11 | 332.27 | 338.08 | 330.18 | 336.44 | — |
| 2026-08-10 | 322.82 | 334.49 | 321.66 | 334.43 | — |
| 2026-08-07 | 326.01 | 336.21 | 324.64 | 325.25 | — |
| 2026-08-06 | 319 | 322.65 | 316.05 | 321.91 | — |
| 2026-08-05 | 327.31 | 328.79 | 320.44 | 327.94 | — |
| 2026-08-04 | 309.05 | 324.37 | 309.05 | 323.6 | — |
| 2026-08-03 | 324.35 | 331.15 | 317.77 | 318.39 | — |
| 2026-07-31 | 310.42 | 317.53 | 306.81 | 316.07 | — |
| 2026-07-30 | 316.1 | 318.99 | 303.87 | 315.5 | — |
| 2026-07-29 | 314 | 336.94 | 313.46 | 333.13 | — |
| 2026-07-28 | 305.73 | 319.99 | 305.73 | 312.99 | — |
| 2026-07-27 | 305.13 | 310.08 | 299.63 | 303.91 | — |
| 2026-07-24 | 286.64 | 296.7 | 286.3 | 296.33 | — |
| 2026-07-23 | 289.18 | 289.89 | 278.94 | 281.53 | — |
| 2026-07-22 | 294.55 | 296.44 | 284 | 284.47 | — |