Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

654.24 +21.17 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.786 8.788 8.664 8.735 3,136,815 -0.00(-0.05%)
May 27, 2004 8.793 8.842 8.661 8.739 4,127,885 +0.01(+0.08%)
May 26, 2004 8.450 8.813 8.441 8.733 15,279,110 +0.24(+2.83%)
May 25, 2004 8.348 8.510 8.216 8.492 21,490,490 +0.12(+1.43%)
May 24, 2004 8.506 8.559 8.277 8.372 8,092,166 -0.07(-0.84%)
May 21, 2004 8.566 8.588 8.343 8.443 14,678,850 -0.07(-0.86%)
May 20, 2004 8.559 8.786 8.454 8.517 38,297,108 -1.00(-10.50%)
May 19, 2004 9.656 9.763 9.500 9.516 9,548,208 +0.00(+0.00%)
May 18, 2004 9.498 9.569 9.373 9.516 3,065,800 +0.09(+0.94%)
May 17, 2004 9.378 9.462 9.342 9.427 4,150,134 -0.03(-0.28%)
May 14, 2004 9.611 9.698 9.402 9.453 3,139,512 -0.13(-1.37%)
May 13, 2004 9.594 9.645 9.420 9.585 3,847,195 -0.02(-0.16%)
May 12, 2004 9.462 9.611 9.356 9.600 6,017,211 +0.05(+0.49%)
May 11, 2004 9.291 9.554 9.166 9.554 9,408,649 +0.40(+4.35%)
May 10, 2004 8.982 9.207 8.973 9.155 6,914,568 +0.14(+1.58%)
May 07, 2004 9.244 9.322 9.006 9.013 6,835,237 -0.28(-3.02%)
May 06, 2004 9.340 9.425 9.235 9.293 3,127,376 -0.08(-0.81%)
May 05, 2004 9.407 9.416 9.222 9.369 4,141,369 -0.10(-1.10%)
May 04, 2004 9.549 9.618 9.405 9.473 3,679,544 -0.08(-0.86%)
May 03, 2004 9.456 9.631 9.411 9.556 4,265,871 +0.10(+1.04%)
Apr 30, 2004 9.643 9.709 9.436 9.458 3,938,885 -0.10(-1.02%)
Apr 29, 2004 9.745 9.863 9.500 9.556 3,560,211 -0.13(-1.38%)
Apr 28, 2004 9.907 9.912 9.640 9.689 5,258,739 -0.17(-1.69%)
Apr 27, 2004 9.669 10.01 9.645 9.856 5,210,871 +0.21(+2.19%)
Apr 26, 2004 9.823 9.890 9.567 9.645 3,081,756 -0.22(-2.19%)
Apr 23, 2004 9.852 9.941 9.787 9.861 3,070,744 -0.02(-0.18%)
Apr 22, 2004 9.583 10.16 9.498 9.878 9,635,404 +0.38(+4.01%)
Apr 21, 2004 9.344 9.518 9.269 9.498 8,648,604 +0.15(+1.57%)
Apr 20, 2004 9.360 9.500 9.342 9.351 5,155,362 +0.01(+0.07%)
Apr 19, 2004 9.364 9.438 9.264 9.344 7,407,631 -0.02(-0.21%)
Apr 16, 2004 9.607 9.638 9.349 9.364 7,545,841 -0.24(-2.46%)
Apr 15, 2004 9.818 9.823 9.487 9.600 4,589,935 -0.18(-1.89%)
Apr 14, 2004 9.707 9.941 9.680 9.785 5,000,072 +0.05(+0.48%)
Apr 13, 2004 9.801 9.885 9.667 9.738 3,891,242 -0.06(-0.59%)
Apr 12, 2004 9.756 9.863 9.720 9.796 2,963,547 +0.05(+0.53%)
Apr 08, 2004 10.08 10.08 9.660 9.745 7,419,991 -0.28(-2.77%)
Apr 07, 2004 10.06 10.21 9.976 10.02 2,863,765 -0.04(-0.40%)
Apr 06, 2004 10.27 10.35 10.02 10.06 4,254,185 -0.28(-2.67%)
Apr 05, 2004 10.30 10.39 10.22 10.34 3,384,695 +0.05(+0.48%)
Apr 02, 2004 10.32 10.40 10.18 10.29 4,383,856 +0.07(+0.65%)
Apr 01, 2004 9.999 10.23 9.936 10.22 5,097,381 +0.29(+2.96%)
Mar 31, 2004 9.990 10.02 9.907 9.930 4,103,839 -0.04(-0.40%)
Mar 30, 2004 9.945 10.01 9.892 9.970 2,413,851 +0.00(+0.02%)
Mar 29, 2004 9.974 10.03 9.778 9.967 3,924,278 +0.13(+1.29%)
Mar 26, 2004 9.781 9.918 9.658 9.841 5,711,126 +0.08(+0.84%)
Mar 25, 2004 9.411 9.774 9.402 9.758 6,180,367 +0.34(+3.64%)
Mar 24, 2004 9.462 9.516 9.338 9.416 6,549,153 -0.04(-0.42%)
Mar 23, 2004 9.522 9.598 9.438 9.456 3,853,712 +0.08(+0.85%)
Mar 22, 2004 9.402 9.422 9.251 9.376 5,760,117 -0.07(-0.73%)
Mar 19, 2004 9.351 9.560 9.231 9.445 7,325,154 +0.17(+1.80%)
Mar 18, 2004 9.389 9.389 9.220 9.278 4,621,398 -0.14(-1.47%)
Mar 17, 2004 9.296 9.469 9.182 9.416 4,884,560 +0.15(+1.66%)
Mar 16, 2004 9.349 9.353 9.097 9.262 7,033,227 -0.01(-0.14%)
Mar 15, 2004 9.514 9.536 9.275 9.275 4,038,217 -0.22(-2.34%)
Mar 12, 2004 9.267 9.574 9.249 9.498 5,317,619 +0.26(+2.84%)
Mar 11, 2004 9.536 9.556 9.235 9.235 8,096,211 -0.36(-3.73%)
Mar 10, 2004 9.594 9.767 9.567 9.594 4,936,698 -0.07(-0.76%)
Mar 09, 2004 9.576 9.776 9.478 9.667 5,141,204 +0.02(+0.25%)
Mar 08, 2004 9.907 9.923 9.591 9.643 6,104,857 -0.21(-2.14%)
Mar 05, 2004 10.01 10.03 9.854 9.854 4,512,178 -0.22(-2.23%)
Mar 04, 2004 9.890 10.12 9.849 10.08 4,537,573 +0.15(+1.55%)
Mar 03, 2004 9.954 10.02 9.852 9.925 4,172,382 -0.05(-0.51%)
Mar 02, 2004 10.01 10.08 9.923 9.976 5,250,649 -0.06(-0.64%)
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.