Intuit Stock Price History, INTU Historical Prices

Add to My Stocks
$208.96 $0.12 (0.06%) INTU stock closing price Jun 15, 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 $209.5 on Jun 06, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-05-25 197.18 199.48 196.53 197.09 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
2018-04-23 179.1 181.85 178.65 180.3 943,726 49.53 8.49
2018-04-20 178.33 179.95 177.07 178.13 1,264,656 48.94 8.39
2018-04-19 180.76 181.97 178.94 179.41 1,150,450 49.29 8.45
2018-04-18 181.13 181.97 177.65 181.19 1,775,005 49.78 8.54
2018-04-17 176.61 181.5 175.57 181 1,909,068 49.73 8.53
2018-04-16 173.35 175.74 172.74 175.3 852,316 48.16 8.26
2018-04-13 174.66 174.66 171.11 171.99 678,269 47.25 8.1
2018-04-12 172.18 174.17 171.06 173.63 708,221 47.7 8.18
2018-04-11 169.7 172.89 169.11 171.59 812,282 47.14 8.08
2018-04-10 172.14 172.14 169.82 171.31 1,669,724 47.06 8.07
2018-04-09 168.77 172.16 168 169.39 1,684,242 46.54 7.98
2018-04-06 169.92 171.23 166.52 167.68 1,995,825 46.07 7.9
2018-04-05 174.19 174.61 171.06 171.83 2,026,796 47.21 8.1
2018-04-04 168.39 173.79 167.43 173.05 2,023,995 47.54 8.15
2018-04-03 170.77 170.77 167.67 170.47 1,400,116 46.83 8.03
2018-04-02 173.01 173.87 167.71 169.88 1,797,204 46.67 8
2018-03-30 0 0 0 173.35 0 - -
2018-03-29 172.31 175.15 169.88 173.35 1,243,973 47.62 8.17
2018-03-28 173.44 174.06 170.38 170.93 1,592,909 46.96 8.05
2018-03-27 176.12 177.09 172.16 173.25 1,746,500 47.6 8.16
2018-03-26 173.01 174.66 171.64 174.53 2,560,669 47.95 8.22
2018-03-23 174.8 176.67 169.84 169.87 1,751,539 46.67 8
2018-03-22 174.78 177.09 174 174.83 1,531,687 48.03 8.24
2018-03-21 177.6 178.88 175.81 176.66 1,256,689 48.53 8.32
2018-03-20 176.14 178.99 175.24 178.15 1,451,021 48.94 8.39
2018-03-19 177.34 177.57 173.48 175.74 1,292,933 48.28 8.28
2018-03-16 178.16 179.3 177.51 178.59 1,654,794 49.06 8.41
2018-03-15 177.27 178.42 176.72 177.93 1,230,949 48.88 8.38
2018-03-14 178.8 178.99 176.26 177.29 1,021,617 48.71 8.35
2018-03-13 177.67 179.17 176.57 177.68 1,679,194 48.81 8.37
2018-03-12 177.43 178.61 176.54 177.33 1,990,554 48.72 8.35
2018-03-09 172.38 177.26 172.02 177.17 1,761,553 48.67 8.35
2018-03-08 171.04 171.62 169.82 171.47 817,720 47.11 8.08
2018-03-07 168.58 171.16 168.26 170.66 1,352,306 46.89 8.04
2018-03-06 170.9 171.09 168.79 169.46 1,262,618 46.56 7.98
2018-03-05 167.59 171.41 167 170.18 1,301,835 46.75 8.02
2018-03-02 162.84 169.21 162.59 168.84 1,834,328 46.39 7.95
2018-03-01 167.4 168.14 163.24 164.34 1,794,290 45.15 7.74
2018-02-28 171.38 172.11 166.8 166.86 1,672,343 45.84 7.86
2018-02-27 172.36 173.16 170.26 170.35 1,740,440 46.8 8.03
2018-02-26 171.75 172.86 169.93 172.67 2,290,748 47.44 8.13
2018-02-23 167.9 172.3 164.85 171.78 3,189,893 47.19 8.09
2018-02-22 173.89 177.51 171.58 172.1 2,068,827 45.65 8.34
2018-02-21 174.5 176.26 173.21 173.32 1,460,440 45.97 8.4
2018-02-20 171 174.55 170.55 173.57 1,819,755 46.04 8.41
2018-02-19 0 0 0 171.69 0 - -
2018-02-16 169.02 173 168.81 171.69 1,700,458 45.54 8.32
2018-02-15 164.73 169.32 163.38 169.31 1,237,647 44.91 8.2
2018-02-14 158.85 164.06 158.13 163.9 1,235,399 43.48 7.94
2018-02-13 156.93 160.2 155.02 159.36 1,264,540 42.27 7.72
2018-02-12 159.21 160.78 157.5 159.38 1,484,921 42.28 7.72
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 Price209.5Jun 06,2018
Min Stock Price57.51Jun 24,2013
Avg Stock Price107.5

Intuit Historical PE ratio: Past 5 years

Max PE Ratio96.52Jul 16,2015
Min PE Ratio19.9Jun 24,2013
Avg PE Ratio40.14

Intuit Historical PS ratio: Past 5 years

Max PS Ratio9.25Jun 06,2018
Min PS Ratio3.84Jun 24,2013
Avg PS Ratio6.11

INTU Industry Peers

Company Price Change (%)
Salesforce (CRM)138.410 (0%)
Vmware (VMW)150.460.21 (0.14%)
Adp (ADP)139.570.25 (0.18%)
Liberty Tax (TAX)8.850.65 (7.93%)
Paypal (PYPL)85.310.3 (0.35%)
Thomson Reuters (TRI)40.940.14 (0.34%)
Equifax (EFX)124.011.33 (1.06%)

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 $208.96 and 2,175,411 shares of INTU were traded on Jun 15, 2018. Intuit historical P/S ratio was at a high of 9.25 on Jun 06, 2018 and a low of 3.84 on Jun 24, 2013.