Intuit - 26 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 January 18, 2019 is 213.87.
Intuit Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 203.6277 194.4700 213.8700 188.5200 213.8700 8.65%
2018 195.6510 157.6856 231.3200 152.1135 196.8500 25.58%
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 $55.501B $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 $829.345B 25.77
Oracle (ORCL) United States $203.958B 16.32
SAP SE (SAP) Germany $129.902B 22.99
Adobe (ADBE) United States $120.818B 44.36
Salesforce, Inc (CRM) United States $116.670B 119.15
VMware (VMW) United States $60.525B 31.96
Autodesk (ADSK) United States $31.040B 0.00
Red Hat (RHT) United States $31.023B 67.76
Citrix Systems (CTXS) United States $14.654B 23.59
Synopsys (SNPS) United States $13.679B 25.49
ANSYS (ANSS) United States $13.512B 37.43
Cadence Design Systems (CDNS) United States $13.153B 39.85
Symantec (SYMC) United States $12.848B 17.80
SS&C Technologies Holdings (SSNC) United States $12.249B 21.80
PTC (PTC) United States $10.405B 98.52
Open Text (OTEX) Canada $9.476B 32.08
Ultimate Software (ULTI) United States $8.394B 165.71
Aspen Technology (AZPN) United States $6.438B 43.11
Nuance Communications (NUAN) United States $4.412B 19.19
Pegasystems (PEGA) United States $4.297B 0.00
Blackbaud (BLKB) United States $3.436B 38.45
ACI Worldwide (ACIW) United States $3.333B 51.32
Cornerstone OnDemand (CSOD) United States $3.207B 0.00
Manhattan Associates (MANH) United States $3.162B 30.81
Verint Systems (VRNT) United States $3.040B 20.80
CommVault Systems (CVLT) United States $2.894B 271.87
Descartes Systems Group (DSGX) Canada $2.317B 77.31
Bottomline Technologies (EPAY) United States $2.155B 67.57
MicroStrategy (MSTR) United States $1.563B 46.21
Progress Software (PRGS) United States $1.550B 16.28
PROS Holdings (PRO) United States $1.262B 0.00
Monotype Imaging Holdings (TYPE) United States $0.682B 20.26
QAD (QADB) United States $0.622B 0.00
Magic Software Enterprises (MGIC) Israel $0.398B 14.85
Rosetta Stone (RST) United States $0.349B 0.00
Simulations Plus (SLP) United States $0.342B 49.00
American Software (AMSWA) United States $0.337B 36.30
Avid Technology (AVID) United States $0.202B 69.00
Park City (PCYG) United States $0.146B 41.06
OptimizeRx (OPRX) United States $0.136B 0.00
ServiceSource (SREV) United States $0.093B 0.00
NetSol Technologies (NTWK) United States $0.085B 14.63
Icad Inc (ICAD) United States $0.083B 0.00
GSE Systems (GVP) United States $0.059B 49.83
Smith Micro Software (SMSI) United States $0.052B 0.00
BSQUARE (BSQR) United States $0.028B 0.00
Neonode (NEON) Sweden $0.015B 0.00
CounterPath (CPAH) Canada $0.008B 0.00
Sapiens (SPNS) Israel $0.000B 0.00