Intuit - 25 Year Stock Price History | INTU

Historical daily share price chart and data for Intuit since 1993 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Intuit as of November 16, 2018 is 211.44.
Intuit Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 194.9980 157.6856 231.3200 152.1135 211.4400 34.89%
2017 133.6538 112.7462 160.0799 112.7462 156.7517 39.20%
2016 104.0259 91.6445 116.3226 87.7957 112.6086 20.18%
2015 93.9671 87.5912 104.6218 77.3001 93.7031 5.84%
2014 77.9122 72.1764 91.3748 66.4294 88.5323 22.05%
2013 61.6664 58.2350 72.7752 53.9578 72.5376 29.74%
2012 54.6667 48.7896 58.4042 48.6408 55.9088 14.31%
2011 46.8522 46.1970 51.9820 37.0280 48.9106 7.01%
2010 36.2596 28.5637 46.4287 27.1267 45.7056 60.43%
2009 25.2332 22.6210 28.7955 19.7192 28.4895 29.17%
2008 25.4988 28.8604 29.6113 18.7180 22.0555 -24.74%
2007 27.5155 27.3399 30.3159 24.6050 29.3054 3.61%
2006 27.1514 25.0686 33.1713 22.4449 28.2856 14.48%
2005 20.9088 19.8861 25.7592 17.4757 24.7070 21.11%
2004 19.9917 24.2342 24.2342 16.6227 20.4006 -16.74%
2003 21.1902 21.9257 24.6282 16.1268 24.5030 12.66%
2002 20.3032 19.2557 25.3884 16.0433 21.7496 9.68%
2001 16.7444 16.8035 21.5271 10.8655 19.8305 8.47%
2000 22.9206 27.9889 39.4616 12.1124 18.2822 -34.20%
1999 14.9376 11.5021 28.5683 10.6616 27.7849 148.03%
1998 7.7209 6.2780 11.2024 5.2829 11.2024 75.76%
1997 4.3121 4.8672 6.3738 3.3221 6.3738 30.95%
1996 6.8151 11.5886 11.5886 4.2105 4.8672 -59.62%
1995 7.1033 5.1477 13.4428 4.7900 12.0522 135.47%
1994 3.4874 3.2255 5.4513 2.1053 5.1183 55.41%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $54.694B $5.964B
Intuit Inc. provides financial management and compliance products and services for small businesses, consumers, self-employed and accounting professionals. Its flagship products and services include QuickBooks and TurboTax, which make it easier to manage small businesses and tax preparation and filing. QuickBooks Self-Employed provides freelancers and independent contractors with an easy and affordable way to manage their finances and save money at tax time, while Mint delivers financial tools and insights to help people make smart choices about their money. Intuit's ProConnect brand portfolio includes ProConnect Tax Online, ProSeries and Lacerte, the company's leading tax preparation offerings for professional accountants.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $833.811B 25.91
Oracle (ORCL) United States $211.823B 17.65
SAP SE (SAP) Germany $128.502B 22.74
Adobe (ADBE) United States $116.610B 46.57
Salesforce, Inc (CRM) United States $100.301B 113.29
VMware (VMW) United States $64.175B 35.76
Red Hat (RHT) United States $30.531B 71.40
Autodesk (ADSK) United States $29.303B 0.00
Symantec (SYMC) United States $14.750B 20.43
Citrix Systems (CTXS) United States $14.655B 23.59
Synopsys (SNPS) United States $13.394B 79.77
ANSYS (ANSS) United States $13.223B 36.63
Cadence Design Systems (CDNS) United States $12.911B 39.11
SS&C Technologies Holdings (SSNC) United States $11.416B 21.19
PTC (PTC) United States $10.263B 97.86
Open Text (OTEX) Canada $8.915B 30.18
Ultimate Software (ULTI) United States $7.804B 154.06
Aspen Technology (AZPN) United States $5.851B 39.18
Nuance Communications (NUAN) United States $4.844B 27.24
Pegasystems (PEGA) United States $4.218B 0.00
Blackbaud (BLKB) United States $3.499B 39.15
ACI Worldwide (ACIW) United States $3.424B 52.71
Manhattan Associates (MANH) United States $3.281B 31.97
Cornerstone OnDemand (CSOD) United States $3.002B 0.00
Verint Systems (VRNT) United States $2.889B 21.82
CommVault Systems (CVLT) United States $2.705B 254.09
Bottomline Technologies (EPAY) United States $2.432B 76.27
Descartes Systems Group (DSGX) Canada $2.214B 77.84
Progress Software (PRGS) United States $1.491B 16.12
MicroStrategy (MSTR) United States $1.457B 43.08
PROS Holdings (PRO) United States $1.116B 0.00
Monotype Imaging Holdings (TYPE) United States $0.742B 22.06
QAD (QADB) United States $0.616B 0.00
Magic Software Enterprises (MGIC) Israel $0.401B 14.96
Rosetta Stone (RST) United States $0.398B 0.00
American Software (AMSWA) United States $0.353B 35.66
Simulations Plus (SLP) United States $0.352B 49.32
Avid Technology (AVID) United States $0.273B 93.14
Park City (PCYG) United States $0.178B 50.00
OptimizeRx (OPRX) United States $0.168B 0.00
Datawatch (DWCH) United States $0.166B 261.20
ServiceSource (SREV) United States $0.125B 0.00
NetSol Technologies (NTWK) United States $0.078B 13.47
GSE Systems (GVP) United States $0.058B 48.83
Smith Micro Software (SMSI) United States $0.051B 0.00
Icad Inc (ICAD) United States $0.048B 0.00
BSQUARE (BSQR) United States $0.027B 0.00
CounterPath (CPAH) Canada $0.013B 0.00
Neonode (NEON) Sweden $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00