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

Intuit (NQ: INTU )

602.50 -5.88 (-0.97%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 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 (%)
Jul 30, 2021 515.18 520.73 515.00 519.86 922,867 +4.38(+0.85%)
Jul 29, 2021 511.26 519.34 511.26 515.48 639,660 +2.36(+0.46%)
Jul 28, 2021 514.58 517.17 510.99 513.12 708,204 +0.19(+0.04%)
Jul 27, 2021 517.95 520.40 506.59 512.93 1,002,397 -6.28(-1.21%)
Jul 26, 2021 518.07 520.11 513.15 519.21 734,531 +0.86(+0.17%)
Jul 23, 2021 514.90 522.17 512.06 518.35 993,436 +6.98(+1.37%)
Jul 22, 2021 506.26 512.13 504.29 511.36 935,540 +6.73(+1.33%)
Jul 21, 2021 497.04 504.77 493.48 504.63 1,152,572 +5.78(+1.16%)
Jul 20, 2021 490.52 502.89 489.49 498.86 1,298,109 +9.59(+1.96%)
Jul 19, 2021 488.63 492.89 486.54 489.26 1,345,946 -2.68(-0.54%)
Jul 16, 2021 495.01 495.36 491.29 491.94 742,036 -1.63(-0.33%)
Jul 15, 2021 496.32 496.71 490.83 493.57 1,122,813 -2.34(-0.47%)
Jul 14, 2021 499.74 501.93 494.96 495.91 1,481,911 -1.11(-0.22%)
Jul 13, 2021 495.27 500.22 494.02 497.02 1,022,432 +1.56(+0.31%)
Jul 12, 2021 497.08 498.01 493.40 495.46 940,233 +1.15(+0.23%)
Jul 09, 2021 493.34 495.94 486.28 494.31 1,294,083 -1.54(-0.31%)
Jul 08, 2021 491.11 496.64 487.03 495.86 1,009,747 +0.00(+0.00%)
Jul 07, 2021 495.31 498.34 492.94 495.86 948,146 +5.02(+1.02%)
Jul 06, 2021 491.71 492.52 488.15 490.84 1,205,645 +3.26(+0.67%)
Jul 02, 2021 484.85 490.70 484.58 487.58 1,094,821 +6.46(+1.34%)
Jul 01, 2021 483.70 483.70 477.38 481.12 924,263 +0.86(+0.18%)
Jun 30, 2021 480.71 482.64 477.61 480.26 974,819 -1.20(-0.25%)
Jun 29, 2021 475.80 481.63 474.66 481.46 733,227 +4.32(+0.91%)
Jun 28, 2021 477.01 481.45 475.81 477.14 953,816 +0.88(+0.19%)
Jun 25, 2021 471.26 479.75 467.35 476.26 1,525,337 +3.40(+0.72%)
Jun 24, 2021 472.25 476.42 470.59 472.86 1,110,959 +3.95(+0.84%)
Jun 23, 2021 467.90 472.45 467.90 468.91 1,243,929 +1.01(+0.22%)
Jun 22, 2021 467.66 470.04 465.51 467.90 1,511,192 -0.33(-0.07%)
Jun 21, 2021 467.53 471.39 462.45 468.24 1,095,732 +4.41(+0.95%)
Jun 18, 2021 467.43 468.81 462.79 463.83 1,603,617 -1.30(-0.28%)
Jun 17, 2021 459.40 466.85 457.86 465.13 1,472,482 +5.28(+1.15%)
Jun 16, 2021 459.71 464.14 455.32 459.85 1,255,604 -1.34(-0.29%)
Jun 15, 2021 468.52 468.52 459.37 461.19 1,387,650 -6.13(-1.31%)
Jun 14, 2021 462.78 467.34 460.37 467.32 981,392 +4.71(+1.02%)
Jun 11, 2021 460.79 465.02 459.21 462.61 1,501,437 +0.81(+0.18%)
Jun 10, 2021 457.87 464.13 456.81 461.80 1,173,521 +2.94(+0.64%)
Jun 09, 2021 456.69 461.09 456.01 458.86 938,653 +3.01(+0.66%)
Jun 08, 2021 451.83 456.57 449.54 455.85 1,547,747 +7.89(+1.76%)
Jun 07, 2021 450.27 452.49 445.60 447.96 886,023 -4.62(-1.02%)
Jun 04, 2021 445.78 454.24 444.83 452.59 1,429,621 +11.14(+2.52%)
Jun 03, 2021 430.61 442.79 429.14 441.45 1,520,866 +5.02(+1.15%)
Jun 02, 2021 429.20 438.04 427.19 436.43 1,348,326 +6.64(+1.55%)
Jun 01, 2021 432.77 433.01 425.86 429.79 967,604 -0.42(-0.10%)
May 28, 2021 426.69 433.06 425.05 430.21 1,481,336 +6.84(+1.62%)
May 27, 2021 427.39 428.92 418.78 423.37 3,035,669 -10.48(-2.42%)
May 26, 2021 432.00 436.64 428.74 433.85 2,050,135 +1.64(+0.38%)
May 25, 2021 431.11 433.10 428.04 432.22 1,495,757 +0.72(+0.17%)
May 24, 2021 430.32 433.76 429.21 431.50 1,149,251 +6.84(+1.61%)
May 21, 2021 429.58 432.43 423.03 424.66 1,197,024 -1.80(-0.42%)
May 20, 2021 414.81 428.15 414.81 426.47 1,267,855 +13.79(+3.34%)
May 19, 2021 400.84 413.21 400.45 412.68 1,348,440 +3.94(+0.96%)
May 18, 2021 412.49 416.05 408.63 408.74 1,177,541 -2.19(-0.53%)
May 17, 2021 406.69 411.01 401.18 410.94 1,312,742 +2.12(+0.52%)
May 14, 2021 398.63 410.08 395.38 408.82 1,215,755 +13.46(+3.41%)
May 13, 2021 393.55 397.78 388.97 395.36 1,431,179 +3.56(+0.91%)
May 12, 2021 385.72 394.11 383.18 391.80 2,302,922 +4.80(+1.24%)
May 11, 2021 379.96 392.12 377.86 387.00 951,875 +2.40(+0.62%)
May 10, 2021 392.14 393.39 384.36 384.60 1,026,141 -8.33(-2.12%)
May 07, 2021 391.74 397.86 388.41 392.93 985,466 +6.83(+1.77%)
May 06, 2021 382.91 386.53 378.34 386.10 995,488 +1.99(+0.52%)
May 05, 2021 392.97 394.93 382.91 384.11 1,010,278 -5.47(-1.40%)
May 04, 2021 400.88 400.88 387.87 389.58 1,238,695 -13.44(-3.34%)
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.