Indicators

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	163.85	164.55	159.47	159.53	1,736,043	-3.34(-2.05%)
Feb 27, 2018	164.79	165.55	162.78	162.87	1,820,426	-2.22(-1.34%)
Feb 26, 2018	164.20	165.26	162.46	165.08	2,396,025	+0.85(+0.52%)
Feb 23, 2018	160.52	164.73	157.61	164.23	3,336,492	-0.31(-0.19%)
Feb 22, 2018	166.25	169.51	164.04	164.54	2,161,764	-1.17(-0.70%)
Feb 21, 2018	166.83	168.51	165.61	165.71	1,527,192	-0.24(-0.14%)
Feb 20, 2018	163.49	166.88	163.06	165.94	1,903,302	+1.80(+1.10%)
Feb 16, 2018		164.15	164.15	164.15	0	+2.27(+1.41%)
Feb 15, 2018	157.49	161.88	156.20	161.87	1,206,467	+5.17(+3.30%)
Feb 14, 2018	151.87	156.85	151.19	156.70	1,292,175	+4.34(+2.85%)
Feb 13, 2018	150.03	153.16	148.21	152.36	1,309,432	-0.02(-0.01%)
Feb 12, 2018	152.22	153.72	150.58	152.38	1,552,999	+2.22(+1.48%)
Feb 09, 2018	146.01	151.42	143.82	150.16	2,275,674	+4.12(+2.82%)
Feb 08, 2018	154.19	154.19	145.95	146.04	1,686,224	-8.16(-5.29%)
Feb 07, 2018	152.73	158.04	152.15	154.20	1,750,446	+0.40(+0.26%)
Feb 06, 2018	148.39	153.84	145.91	153.80	2,114,394	-0.03(-0.02%)
Feb 05, 2018	155.51	156.74	152.33	153.83	1,739,485	-2.41(-1.54%)
Feb 02, 2018	157.26	159.09	156.23	156.24	1,477,808	-2.13(-1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.