Intuit Stock Price History, INTU Historical Prices

Add to My Stocks
$228.18 $2.71 (1.2%) INTU stock closing price Sep 18, 2018 (Closing)

View and download Intuit stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Intuit price to earnings ratio data. The Intuit stock price history chart shows that the stock price was at a high of $228.18 on Sep 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 225.79 229.62 225.21 228.18 1,331,106 49.39 9.87
2018-09-17 227.51 228.22 225.21 225.47 1,515,327 48.8 9.75
2018-09-12 226.21 226.93 223.09 225.68 1,000,981 48.85 9.76
2018-09-10 220.62 225.12 220.07 224.72 1,567,360 48.64 9.72
2018-09-06 218.41 220.8 216.61 219.86 1,456,653 47.59 9.51
2018-09-05 220.6 221.09 214.71 218.69 1,837,071 47.34 9.46
2018-09-04 219.94 221.12 218.06 220.74 1,200,609 47.78 9.55
2018-08-30 217.17 219.21 216.35 218.63 1,246,759 47.32 9.46
2018-08-29 215.6 218.75 215.44 217.9 1,517,117 47.17 9.43
2018-08-28 212.32 216.03 212.21 215.93 1,618,867 46.74 9.34
2018-08-23 210.31 213.46 210.01 212.45 2,073,544 46.9 9.38
2018-08-22 209.01 210.39 208.59 209.69 1,797,395 46.29 9.26
2018-08-21 208.41 210.39 208.02 209.01 2,091,513 46.14 9.23
2018-08-17 209.05 210.5 206.21 207.89 2,001,168 45.89 9.18
2018-08-16 210.69 211.17 208.87 209.69 958,266 46.29 9.26
2018-08-14 210 211.5 208.61 210.69 1,065,545 46.51 9.31
2018-08-13 211.39 212.74 209.3 209.57 995,486 46.26 9.26
2018-08-09 212.61 212.84 210.62 211.19 812,876 46.62 9.33
2018-08-07 207.74 210.16 207.71 209.48 1,221,437 46.24 9.25
2018-08-06 204.54 207.99 204.35 207.48 936,012 45.8 9.17
2018-08-03 206.79 206.99 203.92 205.15 936,072 45.29 9.06
2018-08-02 202.7 205.81 202.39 205.73 1,427,878 45.42 9.09
2018-08-01 203.91 205.62 203.31 204.26 1,264,685 45.09 9.02
2018-07-31 204.2 206.42 201.85 204.24 2,225,461 45.09 9.02
2018-07-27 217.5 218.19 209.32 212.31 1,284,134 46.87 9.38
2018-07-26 217.61 219.34 216.25 216.64 1,062,867 47.82 9.57
2018-07-25 216 217.5 215.43 217.25 1,338,651 47.96 9.6
2018-07-24 218.15 219.46 215.34 215.8 966,477 47.64 9.53
2018-07-23 215.29 217.75 215.02 217.39 770,167 47.99 9.6
2018-07-20 216.04 216.59 215.11 215.28 776,345 47.52 9.51
2018-07-18 216 218.61 215.08 218.31 878,544 48.19 9.64
2018-07-17 213.54 216.99 210.93 216.48 726,050 47.79 9.56
2018-07-12 210.7 213.86 209.95 213.72 1,656,864 47.18 9.44
2018-07-11 207.6 209.53 207.55 209.19 966,757 46.18 9.24
2018-07-10 208.13 209.3 207.56 208.46 998,586 46.02 9.21
2018-07-09 209.22 209.79 206.51 207.73 1,109,766 45.86 9.18
2018-07-06 205.68 208.39 204.47 208.15 1,384,174 45.95 9.19
2018-07-05 206.55 207.94 203.8 205.06 1,341,834 45.27 9.06
2018-07-03 206.95 206.95 204.36 204.76 776,677 45.2 9.04
2018-07-02 203.01 206.19 201.71 205.44 1,974,401 45.35 9.08
2018-06-29 204.36 206.52 203.31 204.31 1,268,125 45.1 9.02
2018-06-28 198.45 204.75 198.45 204.02 1,467,835 45.04 9.01
2018-06-27 202.43 203.97 198.03 198.22 1,276,371 43.76 8.76
2018-06-26 201.94 203.41 201.5 202.11 1,638,019 44.62 8.93
2018-06-25 204.87 205 200.01 201.74 2,058,228 44.53 8.91
2018-06-22 209.77 210.47 205.83 205.98 2,316,108 45.47 9.1
2018-06-21 214.25 216.63 209.43 209.8 1,693,527 46.31 9.27
2018-06-20 210.85 213.76 210.16 213.52 1,235,785 47.14 9.43
2018-06-19 209.82 210.85 207.12 210.61 1,824,089 46.49 9.3
2018-06-18 207.68 209.83 205.8 209.16 1,205,381 46.17 9.24
2018-06-15 208.64 210.19 206.71 208.96 2,175,411 46.13 9.23
2018-06-14 208.83 210.13 207.75 209.08 797,594 46.16 9.24
2018-06-13 207.27 209.43 207.05 207.79 1,090,789 45.87 9.18
2018-06-12 206.79 207.74 205.98 207.49 1,093,299 45.8 9.17
2018-06-11 206.73 206.98 205.83 206.36 766,040 45.55 9.12
2018-06-08 206.1 207.19 204.5 206.26 1,108,142 45.53 9.11
2018-06-07 209.37 209.37 203.35 206.26 1,231,036 45.53 9.11
2018-06-06 208.29 209.54 206.91 209.5 1,722,206 46.25 9.25
2018-06-05 207.25 208.5 206.22 208.23 1,344,736 45.97 9.2
2018-06-04 204.23 207.14 203.95 207 1,548,281 45.7 9.14
2018-06-01 202.28 204.25 201 204.08 1,296,361 45.05 9.01
2018-05-31 200.9 203.44 200.16 201.6 2,822,885 44.5 8.91
2018-05-30 198.05 201.59 197.83 201.1 1,532,167 44.39 8.88
2018-05-29 195.67 198.35 194.82 196.7 1,850,459 43.42 8.69
2018-05-28 0 0 0 197.09 0 - -
2018-05-25 197.18 199.48 196.53 197.09 1,399,558 43.51 8.71
2018-05-24 195.5 198.2 194.66 197.79 2,051,013 43.66 8.74
2018-05-23 187.26 196.97 187.21 196.23 2,177,774 43.32 8.67
2018-05-22 192.58 192.66 189.73 190.54 1,934,071 52.35 8.98
2018-05-21 192.21 192.75 190.89 191.69 1,297,177 52.66 9.03
2018-05-18 189.28 191.04 188.25 190.54 1,305,401 52.35 8.98
2018-05-17 189.81 191.2 188.47 189.78 991,138 52.14 8.94
2018-05-16 190.38 191.43 188.8 190.41 1,572,652 52.31 8.97
2018-05-15 190.47 190.88 188.61 189.77 2,066,205 52.14 8.94
2018-05-14 194.63 195.99 191.96 192.59 1,090,008 52.91 9.07
2018-05-11 194.19 196.28 193.46 194.2 1,208,125 53.35 9.15
2018-05-10 194.54 194.74 192.75 194.3 924,411 53.38 9.15
2018-05-09 190.65 193.68 189.85 192.67 932,834 52.93 9.08
2018-05-08 188.28 190.4 188.15 190.17 1,108,684 52.25 8.96
2018-05-07 190.53 191.3 188.7 189.56 1,103,030 52.08 8.93
2018-05-04 185.98 190.49 185.34 189.45 1,191,097 52.05 8.93
2018-05-03 184.9 187.61 183.02 186.38 1,245,176 51.2 8.78
2018-05-02 187.18 188.05 185.25 185.93 1,190,645 51.08 8.76
2018-05-01 184.82 187.51 184.37 187.24 1,001,209 51.44 8.82
2018-04-30 187.2 188.56 184.72 184.79 1,444,332 50.77 8.71
2018-04-27 185.45 186.84 184.18 186.59 1,110,317 51.26 8.79
2018-04-26 180.78 186.39 180.75 185.18 2,036,410 50.87 8.72
2018-04-25 178.17 179.78 174.36 176.37 1,504,960 48.45 8.31
2018-04-24 181.19 182.93 176.77 178.57 1,220,274 49.06 8.41
Get more Data

Intuit Stock History Chart

View INTU PE ratio, PS ratio stocks charts and compare with peers.
INTU Chart
Note: Compare Intuit stock price history with the index and industry peers.

Intuit Stock Price History: Past 5 years

Max Stock Price228.18Sep 18,2018
Min Stock Price65.29Oct 09,2013
Avg Stock Price115.12

Intuit Historical PE ratio: Past 5 years

Max PE Ratio96.52Jul 16,2015
Min PE Ratio23.07Oct 09,2013
Avg PE Ratio41.39

Intuit Historical PS ratio: Past 5 years

Max PS Ratio9.87Sep 18,2018
Min PS Ratio4.39Oct 09,2013
Avg PS Ratio6.35

INTU Industry Peers

Company Price Change (%)
Salesforce (CRM)1561.08 (0.7%)
Vmware (VMW)153.43.61 (2.3%)
Adp (ADP)147.560.52 (0.35%)
Autodesk (ADSK)148.792.07 (1.41%)
Paypal (PYPL)89.721.04 (1.17%)
Thomson Reuters (TRI)45.620.11 (0.24%)
Equifax (EFX)138.062.12 (1.56%)

We provide Intuit share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Intuit stock analysis. Intuit stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $228.18 and 1,331,106 shares of INTU were traded on Sep 18, 2018. Intuit historical P/S ratio was at a high of 9.87 on Sep 18, 2018 and a low of 4.39 on Oct 09, 2013.