Intuit - 26 Year Stock Price History | INTU

Historical daily share price chart and data for Intuit since 1993 adjusted for splits. 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 March 18, 2019 is 257.72.
Intuit Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 226.6267 194.0200 258.1300 188.0838 257.7200 31.23%
2018 194.8828 156.9864 230.2943 151.4390 196.3945 25.85%
2017 133.0611 112.2462 159.3701 112.2462 156.0566 39.20%
2016 103.5646 91.2381 115.8068 87.4064 112.1093 20.18%
2015 93.5504 87.2028 104.1579 76.9573 93.2876 5.84%
2014 77.5667 71.8564 90.9696 66.1348 88.1397 22.05%
2013 61.3930 57.9767 72.4525 53.7185 72.2159 29.74%
2012 54.4243 48.5733 58.1452 48.4252 55.6608 14.31%
2011 46.6444 45.9921 51.7515 36.8638 48.6937 7.01%
2010 36.0988 28.4370 46.2229 27.0064 45.5029 60.43%
2009 25.1213 22.5207 28.6678 19.6318 28.3632 29.17%
2008 25.3857 28.7324 29.4800 18.6350 21.9577 -24.74%
2007 27.3935 27.2187 30.1815 24.4959 29.1754 3.61%
2006 27.0310 24.9574 33.0242 22.3454 28.1601 14.48%
2005 20.8160 19.7979 25.6450 17.3982 24.5974 21.11%
2004 19.9031 24.1267 24.1267 16.5490 20.3102 -16.74%
2003 21.0963 21.8285 24.5190 16.0552 24.3944 12.66%
2002 20.2132 19.1703 25.2758 15.9722 21.6531 9.68%
2001 16.6701 16.7290 21.4316 10.8173 19.7426 8.47%
2000 22.8189 27.8648 39.2867 12.0587 18.2012 -34.20%
1999 14.8713 11.4511 28.4416 10.6143 27.6617 148.03%
1998 7.6867 6.2501 11.1527 5.2595 11.1527 75.76%
1997 4.2930 4.8456 6.3455 3.3073 6.3455 30.95%
1996 6.7849 11.5373 11.5373 4.1919 4.8456 -59.62%
1995 7.0718 5.1248 13.3832 4.7687 11.9987 135.47%
1994 3.4719 3.2112 5.4271 2.0959 5.0956 55.41%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $66.768B $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 $905.265B 27.22
Oracle (ORCL) United States $221.303B 17.53
SAP SE (SAP) Germany $137.764B 25.43
Adobe (ADBE) United States $126.074B 45.46
Salesforce, Inc (CRM) United States $124.863B 107.97
VMware (VMW) United States $74.875B 37.59
Autodesk (ADSK) United States $33.695B 0.00
Red Hat (RHT) United States $32.142B 70.21
Cadence Design Systems (CDNS) United States $17.169B 49.64
Synopsys (SNPS) United States $16.361B 28.32
SS&C Technologies Holdings (SSNC) United States $15.781B 23.89
ANSYS (ANSS) United States $15.154B 34.46
Symantec (SYMC) United States $14.747B 20.60
Citrix Systems (CTXS) United States $13.378B 22.72
PTC (PTC) United States $10.894B 85.82
Ultimate Software (ULTI) United States $10.486B 151.14
Open Text (OTEX) Canada $10.254B 39.33
Aspen Technology (AZPN) United States $7.074B 41.97
Pegasystems (PEGA) United States $5.099B 3250.00
Nuance Communications (NUAN) United States $4.769B 19.66
ACI Worldwide (ACIW) United States $3.878B 44.52
Blackbaud (BLKB) United States $3.795B 42.93
Manhattan Associates (MANH) United States $3.610B 35.36
Verint Systems (VRNT) United States $3.448B 23.58
Cornerstone OnDemand (CSOD) United States $3.276B 0.00
CommVault Systems (CVLT) United States $2.987B 135.60
Descartes Systems Group (DSGX) Canada $2.727B 88.35
Bottomline Technologies (EPAY) United States $2.142B 66.12
Progress Software (PRGS) United States $1.673B 17.48
PROS Holdings (PRO) United States $1.582B 0.00
MicroStrategy (MSTR) United States $1.519B 86.96
Monotype Imaging Holdings (TYPE) United States $0.822B 25.33
QAD (QADB) United States $0.657B 0.00
Rosetta Stone (RST) United States $0.526B 0.00
Magic Software Enterprises (MGIC) Israel $0.413B 15.07
American Software (AMSWA) United States $0.370B 47.60
Simulations Plus (SLP) United States $0.359B 51.42
Avid Technology (AVID) United States $0.274B 40.81
OptimizeRx (OPRX) United States $0.178B 1472.44
Park City (PCYG) United States $0.158B 39.80
GlobalSCAPE (GSB) United States $0.113B 30.00
ServiceSource (SREV) United States $0.092B 0.00
NetSol Technologies (NTWK) United States $0.088B 10.90
Smith Micro Software (SMSI) United States $0.080B 0.00
Icad Inc (ICAD) United States $0.078B 0.00
GSE Systems (GVP) United States $0.060B 21.43
BSQUARE (BSQR) United States $0.027B 0.00
Neonode (NEON) Sweden $0.025B 0.00
CounterPath (CPAH) Canada $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00