Historical Stock Price
INTU historical stock prices picture
Intuit (INTU) has the following price history information. Looking back at INTU historical stock prices for the last five trading days, on March 21, 2024, INTU opened at $643.51, traded as high as $659.12 and as low as $640.50, and closed at $651.29. Trading volume was a total of 1.35M shares. On March 22, 2024, INTU opened at $649.48, traded as high as $650.59 and as low as $639.42, and closed at $643.74. Trading volume was a total of 838.60K shares. On March 25, 2024, INTU opened at $637.58, traded as high as $641.97 and as low as $631.92, and closed at $639.09. Trading volume was a total of 1.02M shares. On March 26, 2024, INTU opened at $642.16, traded as high as $644.11 and as low as $638.96, and closed at $640.05. Trading volume was a total of 1.00M shares. On March 27, 2024, INTU opened at $645.82, traded as high as $649.97 and as low as $640.49, and closed at $648.74. Trading volume was a total of 1.12M shares.

INTU Historical Stock Prices By Date:

INTU historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Intuit shares, starting with a $10,000 purchase of INTU, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $77.73
End price/share: $648.74
Starting shares: 128.65
Ending shares: 140.22
Dividends reinvested/share: $19.50
Total return: 809.67%
Average Annual Total Return: 24.71%
Starting investment: $10,000.00
Ending investment: $90,938.97
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $77.73
End price/share: $648.74
Dividends collected/share: $19.50
Total return: 759.69%
Average Annual Total Return: 24.01%
Starting investment: $10,000.00
Ending investment: $85,962.89
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $643.51 $659.12 $640.50 $651.29 1.35M
03/22/2024 $649.48 $650.59 $639.42 $643.74 838.60K
03/25/2024 $637.58 $641.97 $631.92 $639.09 1.02M
03/26/2024 $642.16 $644.11 $638.96 $640.05 1.00M
03/27/2024 $645.82 $649.97 $640.49 $648.74 1.12M
Intuit helps consumers and small businesses by delivering financial management, compliance, and marketing products and services. Co.'s segments are: Small Business and Self-Employed, which serves small businesses and the self-employed, and the accounting personnel who assist and advise them; Consumer, which serves consumers and includes do-it-yourself and assisted TurboTax income tax preparation products and services sold in the U.S. and Canada; Credit Karma, which serves consumers with a personal finance platform that provides personalized recommendations of credit card, home, auto, and personal loan, and insurance products; and ProTax, which serves accountants in the U.S. and Canada.
Date Close
03/21/2024$651.29
03/22/2024$643.74
03/25/2024$639.09
03/26/2024$640.05
03/27/2024$648.74
INTU is categorized under the Technology sector; below are some other companies in the same sector:

INUV Historical Stock Prices
INVE Historical Stock Prices
INVN Historical Stock Prices
INVT Historical Stock Prices
INXN Historical Stock Prices
IOTS Historical Stock Prices
IPAS Historical Stock Prices
IPDN Historical Stock Prices
IPGP Historical Stock Prices
IPHI Historical Stock Prices

Also explore: INTU shares outstanding history

Email EnvelopeFree INTU Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


INTU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.