Intuit Inc. - Price History
Monthly price history for INTU (Intuit Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $629.27 | $629.27 |
| April 2024 | $625.62 | $625.62 |
| March 2024 | $649.09 | $650 |
| February 2024 | $661.96 | $662.89 |
| January 2024 | $630.45 | $631.33 |
| December 2023 | $623.22 | $625.03 |
| November 2023 | $569.80 | $571.46 |
| October 2023 | $493.52 | $494.95 |
| September 2023 | $508.57 | $510.94 |
| August 2023 | $539.30 | $541.81 |
| July 2023 | $509.33 | $511.70 |
| June 2023 | $455.28 | $458.19 |
| May 2023 | $416.46 | $419.12 |
| April 2023 | $441.13 | $443.95 |
| March 2023 | $442.21 | $445.83 |
| February 2023 | $403.88 | $407.18 |
| January 2023 | $419.24 | $422.67 |
| December 2022 | $385.28 | $389.22 |
| November 2022 | $403.47 | $407.59 |
| October 2022 | $423.18 | $427.50 |
| September 2022 | $382.68 | $387.32 |
| August 2022 | $426.61 | $431.78 |
| July 2022 | $450.70 | $456.17 |
| June 2022 | $380.19 | $385.44 |
| May 2022 | $408.82 | $414.46 |
| April 2022 | $413.05 | $418.75 |
| March 2022 | $473.64 | $480.84 |
| February 2022 | $467.27 | $474.37 |
| January 2022 | $546.92 | $555.23 |
| December 2021 | $632.85 | $643.22 |
| November 2021 | $641.79 | $652.30 |
| October 2021 | $615.90 | $625.99 |
| September 2021 | $530.14 | $539.51 |
| August 2021 | $556.28 | $566.11 |
| July 2021 | $520.76 | $529.97 |
| June 2021 | $481.10 | $490.17 |
| May 2021 | $430.96 | $439.09 |
| April 2021 | $404.53 | $412.16 |
| March 2021 | $375.43 | $383.06 |
| February 2021 | $382.37 | $390.14 |
| January 2021 | $354.03 | $361.23 |
| December 2020 | $371.69 | $379.85 |
| November 2020 | $344.46 | $352.02 |
| October 2020 | $307.92 | $314.68 |
| September 2020 | $319.20 | $326.21 |
| August 2020 | $337.97 | $345.39 |
| July 2020 | $299.79 | $306.37 |
| June 2020 | $289.33 | $296.19 |
| May 2020 | $283.60 | $290.32 |
| April 2020 | $263.56 | $269.81 |
| March 2020 | $224.19 | $230 |
| February 2020 | $259.13 | $265.85 |
| January 2020 | $273.30 | $280.38 |
| December 2019 | $254.82 | $261.93 |
| November 2019 | $251.86 | $258.89 |
| October 2019 | $250.51 | $257.50 |
| September 2019 | $258.19 | $265.94 |
| August 2019 | $279.96 | $288.36 |
| July 2019 | $269.23 | $277.31 |
| June 2019 | $253.28 | $261.33 |
| May 2019 | $237.30 | $244.85 |
| April 2019 | $243.32 | $251.06 |
| March 2019 | $252.90 | $261.41 |
| February 2019 | $239.08 | $247.13 |
| January 2019 | $208.79 | $215.82 |
| December 2018 | $190 | $196.85 |
| November 2018 | $207.06 | $214.53 |
| October 2018 | $203.66 | $211 |
| September 2018 | $219.02 | $227.40 |
| August 2018 | $211.38 | $219.47 |
| July 2018 | $196.72 | $204.24 |
| June 2018 | $196.42 | $204.31 |
| May 2018 | $193.81 | $201.60 |
| April 2018 | $177.65 | $184.79 |
| March 2018 | $166.26 | $173.35 |
| February 2018 | $160.04 | $166.86 |
| January 2018 | $161.04 | $167.90 |
| December 2017 | $150.97 | $157.78 |
| November 2017 | $150.44 | $157.22 |
| October 2017 | $144.50 | $151.02 |
| September 2017 | $135.64 | $142.14 |
| August 2017 | $134.98 | $141.45 |
| July 2017 | $130.93 | $137.21 |
| June 2017 | $126.40 | $132.81 |
| May 2017 | $133.86 | $140.64 |
| April 2017 | $119.17 | $125.21 |
| March 2017 | $110.07 | $115.99 |
| February 2017 | $119.04 | $125.44 |
| January 2017 | $112.53 | $118.58 |
| December 2016 | $108.44 | $114.61 |
| November 2016 | $107.56 | $113.68 |
| October 2016 | $102.89 | $108.74 |
| September 2016 | $103.77 | $110.01 |
| August 2016 | $105.13 | $111.45 |
| July 2016 | $104.69 | $110.99 |
| June 2016 | $105 | $111.61 |
| May 2016 | $100.34 | $106.66 |
| April 2016 | $94.92 | $100.89 |
| March 2016 | $97.57 | $104.01 |
| February 2016 | $90.66 | $96.64 |
| January 2016 | $89.60 | $95.51 |
| December 2015 | $90.24 | $96.50 |
| November 2015 | $93.70 | $100.20 |
| October 2015 | $91.12 | $97.43 |
| September 2015 | $82.72 | $88.75 |
| August 2015 | $79.93 | $85.75 |
| July 2015 | $98.59 | $105.77 |
| June 2015 | $93.70 | $100.77 |
| May 2015 | $96.84 | $104.15 |
| April 2015 | $93.29 | $100.33 |
| March 2015 | $89.93 | $96.96 |
| February 2015 | $90.55 | $97.63 |
| January 2015 | $80.52 | $86.82 |
| December 2014 | $85.26 | $92.19 |
| November 2014 | $86.81 | $93.87 |
| October 2014 | $81.39 | $88.01 |
| September 2014 | $80.82 | $87.65 |
| August 2014 | $76.69 | $83.18 |
| July 2014 | $75.58 | $81.97 |
| June 2014 | $74.08 | $80.53 |
| May 2014 | $72.94 | $79.29 |
| April 2014 | $69.68 | $75.75 |
| March 2014 | $71.32 | $77.73 |
| February 2014 | $71.70 | $78.15 |
| January 2014 | $67.21 | $73.25 |
| December 2013 | $69.85 | $76.32 |
| November 2013 | $67.94 | $74.23 |
| October 2013 | $65.36 | $71.41 |
| September 2013 | $60.52 | $66.31 |
| August 2013 | $57.98 | $63.53 |
| July 2013 | $58.34 | $63.92 |
| June 2013 | $55.56 | $61.04 |
| May 2013 | $53.19 | $58.44 |
| April 2013 | $54.28 | $59.64 |
| March 2013 | $59.60 | $65.66 |
| February 2013 | $58.52 | $64.47 |
| January 2013 | $56.63 | $62.38 |
| December 2012 | $53.85 | $59.48 |
| November 2012 | $54.24 | $59.91 |
| October 2012 | $53.80 | $59.43 |
| September 2012 | $53.15 | $58.88 |
| August 2012 | $52.85 | $58.54 |
| July 2012 | $52.38 | $58.02 |
| June 2012 | $53.44 | $59.35 |
| May 2012 | $50.64 | $56.23 |
| April 2012 | $52.20 | $57.97 |
| March 2012 | $54.04 | $60.16 |
| February 2012 | $51.95 | $57.84 |
| January 2012 | $50.70 | $56.44 |
| December 2011 | $47.10 | $52.59 |
| November 2011 | $47.68 | $53.24 |
| October 2011 | $48.07 | $53.67 |
| September 2011 | $42.35 | $47.44 |
| August 2011 | $44.04 | $49.33 |
| July 2011 | $41.69 | $46.70 |
| June 2011 | $46.30 | $51.86 |
| May 2011 | $48.18 | $53.97 |
| April 2011 | $49.60 | $55.56 |
| March 2011 | $47.42 | $53.11 |
| February 2011 | $46.94 | $52.58 |
| January 2011 | $41.90 | $46.93 |
| December 2010 | $44.02 | $49.30 |
| November 2010 | $40.08 | $44.89 |
| October 2010 | $42.84 | $47.98 |
| September 2010 | $39.11 | $43.81 |
| August 2010 | $38.16 | $42.74 |
| July 2010 | $35.49 | $39.75 |
| June 2010 | $31.04 | $34.77 |
| May 2010 | $31.91 | $35.74 |
| April 2010 | $32.31 | $36.19 |
| March 2010 | $30.64 | $34.32 |
| February 2010 | $28.89 | $32.36 |
| January 2010 | $26.44 | $29.61 |
| December 2009 | $27.44 | $30.73 |
| November 2009 | $26.08 | $29.21 |
| October 2009 | $25.95 | $29.07 |
| September 2009 | $25.44 | $28.50 |
| August 2009 | $24.79 | $27.77 |
| July 2009 | $26.52 | $29.70 |
| June 2009 | $25.17 | $28.19 |
| May 2009 | $24.30 | $27.22 |
| April 2009 | $20.65 | $23.13 |
| March 2009 | $24.10 | $27 |
| February 2009 | $20.35 | $22.79 |
| January 2009 | $20.22 | $22.65 |
| December 2008 | $21.24 | $23.79 |
| November 2008 | $19.78 | $22.16 |
| October 2008 | $22.37 | $25.06 |
| September 2008 | $28.22 | $31.61 |
| August 2008 | $26.85 | $30.07 |
| July 2008 | $24.40 | $27.33 |
| June 2008 | $24.61 | $27.57 |
| May 2008 | $25.86 | $28.96 |
| April 2008 | $24.08 | $26.97 |
| March 2008 | $24.11 | $27.01 |
| February 2008 | $23.71 | $26.56 |
| January 2008 | $27.40 | $30.69 |
| December 2007 | $28.22 | $31.61 |
| November 2007 | $26.18 | $29.32 |
| October 2007 | $28.72 | $32.17 |
| September 2007 | $27.05 | $30.30 |
| August 2007 | $24.38 | $27.31 |
| July 2007 | $25.57 | $28.64 |
| June 2007 | $26.86 | $30.08 |
| May 2007 | $27.23 | $30.50 |
| April 2007 | $25.40 | $28.45 |
| March 2007 | $24.43 | $27.36 |
| February 2007 | $26.35 | $29.51 |
| January 2007 | $28.08 | $31.45 |
| December 2006 | $27.24 | $30.51 |
| November 2006 | $28.14 | $31.52 |
| October 2006 | $31.52 | $35.30 |
| September 2006 | $28.65 | $32.09 |
| August 2006 | $27.02 | $30.26 |
| July 2006 | $27.56 | $30.87 |
| June 2006 | $27.02 | $60.54 |
| May 2006 | $24.68 | $55.29 |
| April 2006 | $24.18 | $54.17 |
| March 2006 | $23.74 | $53.19 |
| February 2006 | $21.70 | $48.61 |
| January 2006 | $23.36 | $52.33 |
| December 2005 | $23.79 | $53.30 |
| November 2005 | $23.91 | $53.57 |
| October 2005 | $20.50 | $45.93 |
| September 2005 | $20 | $44.81 |
| August 2005 | $20.46 | $45.84 |
| July 2005 | $21.43 | $48 |
| June 2005 | $20.14 | $45.11 |
| May 2005 | $19.32 | $43.27 |
| April 2005 | $17.99 | $40.30 |
| March 2005 | $19.54 | $43.77 |
| February 2005 | $19.11 | $42.80 |
| January 2005 | $17.41 | $39 |
| December 2004 | $19.65 | $44.01 |
| November 2004 | $18.68 | $41.84 |
| October 2004 | $20.25 | $45.36 |
| September 2004 | $20.27 | $45.40 |
| August 2004 | $18.88 | $42.29 |
| July 2004 | $16.71 | $37.44 |
| June 2004 | $17.22 | $38.58 |
| May 2004 | $17.53 | $39.26 |
| April 2004 | $18.98 | $42.51 |
| March 2004 | $19.92 | $44.63 |
| February 2004 | $19.83 | $44.42 |
| January 2004 | $22.48 | $50.37 |
| December 2003 | $23.60 | $52.86 |
| November 2003 | $22.44 | $50.28 |
| October 2003 | $22.36 | $50.10 |
| September 2003 | $21.53 | $48.24 |
| August 2003 | $20.32 | $45.51 |
| July 2003 | $19.25 | $43.13 |
| June 2003 | $19.91 | $44.60 |
| May 2003 | $20.50 | $45.92 |
| April 2003 | $17.33 | $38.82 |
| March 2003 | $16.61 | $37.20 |
| February 2003 | $21.21 | $47.52 |
| January 2003 | $19.69 | $44.10 |
| December 2002 | $20.94 | $46.92 |
| November 2002 | $24.08 | $53.94 |
| October 2002 | $23.18 | $51.92 |
| September 2002 | $20.32 | $45.53 |
| August 2002 | $19.92 | $44.63 |
| July 2002 | $19.63 | $43.98 |
| June 2002 | $22.20 | $49.72 |
| May 2002 | $19.52 | $43.73 |
| April 2002 | $17.49 | $39.18 |
| March 2002 | $17.12 | $38.36 |
| February 2002 | $16.91 | $37.89 |
| January 2002 | $17.52 | $39.25 |
| December 2001 | $19.10 | $42.78 |
| November 2001 | $19.60 | $43.90 |
| October 2001 | $17.95 | $40.22 |
| September 2001 | $15.98 | $35.80 |
| August 2001 | $16.86 | $37.78 |
| July 2001 | $15.35 | $34.38 |
| June 2001 | $17.85 | $39.99 |
| May 2001 | $14.31 | $32.06 |
| April 2001 | $14.30 | $32.04 |
| March 2001 | $12.39 | $27.75 |
| February 2001 | $18.36 | $41.12 |
| January 2001 | $17.63 | $39.50 |
| December 2000 | $17.60 | $39.44 |
| November 2000 | $20.34 | $45.56 |
| October 2000 | $27.43 | $61.44 |
| September 2000 | $25.44 | $57 |
| August 2000 | $26.73 | $59.88 |
| July 2000 | $15.18 | $34 |
| June 2000 | $18.47 | $41.38 |
| May 2000 | $16.18 | $36.25 |
| April 2000 | $16.04 | $35.94 |
| March 2000 | $24.27 | $54.38 |
| February 2000 | $23.44 | $52.50 |
| January 2000 | $26.92 | $60.31 |
| December 1999 | $26.76 | $59.94 |
| November 1999 | $22.32 | $50 |
| October 1999 | $13 | $29.12 |
| September 1999 | $13.04 | $87.66 |
| August 1999 | $13.33 | $89.56 |
| July 1999 | $12.17 | $81.81 |
| June 1999 | $13.41 | $90.12 |
| May 1999 | $12.11 | $81.38 |
| April 1999 | $12.82 | $86.12 |
| March 1999 | $15.14 | $101.75 |
| February 1999 | $14.72 | $98.94 |
| January 1999 | $13.54 | $91 |
| December 1998 | $10.79 | $72.50 |
| November 1998 | $8.61 | $57.88 |
| October 1998 | $7.51 | $50.50 |
| September 1998 | $6.93 | $46.56 |
| August 1998 | $5.09 | $34.19 |
| July 1998 | $7.40 | $49.75 |
| June 1998 | $9.11 | $61.25 |
| May 1998 | $7.05 | $47.38 |
| April 1998 | $7.91 | $53.19 |
| March 1998 | $7.20 | $48.38 |
| February 1998 | $6.92 | $46.50 |
| January 1998 | $5.56 | $37.38 |
| December 1997 | $6.14 | $41.25 |
| November 1997 | $4.49 | $30.19 |
| October 1997 | $4.86 | $32.62 |
| September 1997 | $4.76 | $32 |
| August 1997 | $3.89 | $26.12 |
| July 1997 | $3.75 | $25.19 |
| June 1997 | $3.41 | $22.94 |
| May 1997 | $4.04 | $27.12 |
| April 1997 | $3.29 | $22.12 |
| March 1997 | $3.46 | $23.25 |
| February 1997 | $3.37 | $22.62 |
| January 1997 | $4.35 | $29.25 |
| December 1996 | $4.69 | $31.50 |
| November 1996 | $5.32 | $35.75 |
| October 1996 | $4.02 | $27 |
| September 1996 | $4.69 | $31.50 |
| August 1996 | $5.43 | $36.50 |
| July 1996 | $5.21 | $35 |
| June 1996 | $7.03 | $47.25 |
| May 1996 | $7.74 | $52 |
| April 1996 | $7.74 | $52 |
| March 1996 | $6.70 | $45 |
| February 1996 | $9.93 | $66.75 |
| January 1996 | $9.17 | $61.62 |
| December 1995 | $11.61 | $78 |
| November 1995 | $12.50 | $84 |
| October 1995 | $10.71 | $72 |
| September 1995 | $6.99 | $47 |
| August 1995 | $6.41 | $43.06 |
| July 1995 | $6.42 | $86.25 |
| June 1995 | $5.65 | $76 |
| May 1995 | $4.71 | $63.25 |
| April 1995 | $5.04 | $67.75 |
| March 1995 | $5.80 | $78 |
| February 1995 | $4.93 | $66.25 |
| January 1995 | $4.91 | $66 |
| December 1994 | $4.97 | $66.75 |
| November 1994 | $5.19 | $69.75 |
| October 1994 | $5.25 | $70.56 |
| September 1994 | $3.26 | $43.75 |
| August 1994 | $3.18 | $42.75 |
| July 1994 | $2.68 | $36 |
| June 1994 | $2.47 | $33.25 |
| May 1994 | $2.58 | $34.75 |
| April 1994 | $2.68 | $36 |
| March 1994 | $2.71 | $36.38 |
| February 1994 | $3.35 | $45 |
| January 1994 | $3.47 | $46.62 |
| December 1993 | $3.17 | $42.62 |
| November 1993 | $2.88 | $38.75 |
| October 1993 | $2.52 | $33.88 |
| September 1993 | $2.62 | $35.25 |
| August 1993 | $2.32 | $31.25 |
| July 1993 | $2.14 | $28.75 |
| June 1993 | $2.42 | $32.50 |
| May 1993 | $2.16 | $29 |
| April 1993 | $2.05 | $27.50 |
| March 1993 | $2.06 | $27.75 |
INTU
List: Contenders
Price: $629.27
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 36.70%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 9.81 USD
P/E Ratio: 71.82
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 1.5 million
Ebitda: 11.0 millionMarket Capitalization: 178.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 12.08%
DGR5: 12.91%
DGR10: 14.03%