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

Intuit (NQ: INTU )

633.07 -11.75 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021 556.49 556.49 552.70 555.51 1,254,659 +0.53(+0.10%)
Aug 30, 2021 556.52 557.67 552.99 554.98 914,258 -0.36(-0.07%)
Aug 27, 2021 544.24 555.64 543.30 555.34 1,441,239 +13.05(+2.41%)
Aug 26, 2021 537.42 546.19 535.94 542.29 1,586,692 -2.92(-0.53%)
Aug 25, 2021 566.50 572.04 540.69 545.21 2,278,718 +1.56(+0.29%)
Aug 24, 2021 543.62 544.64 538.55 543.64 1,688,307 +1.50(+0.28%)
Aug 23, 2021 538.57 543.43 537.93 542.14 1,394,711 +7.06(+1.32%)
Aug 20, 2021 537.33 539.39 532.80 535.09 1,267,104 +1.82(+0.34%)
Aug 19, 2021 518.69 537.64 517.95 533.26 1,523,628 +10.26(+1.96%)
Aug 18, 2021 525.06 529.49 522.14 523.00 737,766 -2.83(-0.54%)
Aug 17, 2021 531.96 531.96 524.14 525.83 1,099,746 -6.95(-1.30%)
Aug 16, 2021 530.33 532.79 525.83 532.77 800,242 +2.16(+0.41%)
Aug 13, 2021 526.32 531.07 524.50 530.61 551,515 +3.67(+0.70%)
Aug 12, 2021 522.32 528.06 520.30 526.94 531,168 +4.68(+0.90%)
Aug 11, 2021 519.48 523.06 516.76 522.26 779,700 +2.06(+0.40%)
Aug 10, 2021 528.15 529.88 518.81 520.20 872,291 -5.00(-0.95%)
Aug 09, 2021 524.17 527.18 521.91 525.21 747,116 +0.98(+0.19%)
Aug 06, 2021 524.79 527.81 520.08 524.23 1,066,739 -3.71(-0.70%)
Aug 05, 2021 526.69 530.50 524.53 527.93 914,076 +1.91(+0.36%)
Aug 04, 2021 520.89 527.11 518.54 526.02 722,621 +5.77(+1.11%)
Aug 03, 2021 518.99 522.14 514.44 520.25 887,584 +2.58(+0.50%)
Aug 02, 2021 522.14 524.75 515.53 517.67 873,812 -2.38(-0.46%)
Jul 30, 2021 515.36 520.92 515.19 520.04 922,535 +4.38(+0.85%)
Jul 29, 2021 511.45 519.52 511.45 515.67 639,430 +2.37(+0.46%)
Jul 28, 2021 514.77 517.36 511.17 513.30 707,949 +0.19(+0.04%)
Jul 27, 2021 518.13 520.59 506.77 513.12 1,002,036 -6.28(-1.21%)
Jul 26, 2021 518.26 520.30 513.33 519.40 734,267 +0.86(+0.17%)
Jul 23, 2021 515.09 522.36 512.24 518.53 993,079 +6.99(+1.37%)
Jul 22, 2021 506.44 512.31 504.47 511.55 935,204 +6.73(+1.33%)
Jul 21, 2021 497.22 504.95 493.66 504.81 1,152,157 +5.78(+1.16%)
Jul 20, 2021 490.69 503.07 489.67 499.04 1,297,642 +9.60(+1.96%)
Jul 19, 2021 488.81 493.07 486.71 489.44 1,345,462 -2.68(-0.54%)
Jul 16, 2021 495.19 495.54 491.47 492.12 741,769 -1.63(-0.33%)
Jul 15, 2021 496.49 496.89 491.01 493.75 1,122,409 -2.34(-0.47%)
Jul 14, 2021 499.92 502.11 495.14 496.09 1,481,377 -1.11(-0.22%)
Jul 13, 2021 495.44 500.40 494.20 497.20 1,022,065 +1.56(+0.31%)
Jul 12, 2021 497.26 498.19 493.58 495.64 939,895 +1.15(+0.23%)
Jul 09, 2021 493.52 496.12 486.46 494.49 1,293,617 -1.54(-0.31%)
Jul 08, 2021 491.29 496.82 487.20 496.03 1,009,384 +0.00(+0.00%)
Jul 07, 2021 495.48 498.52 493.12 496.03 947,805 +5.02(+1.02%)
Jul 06, 2021 491.89 492.70 488.32 491.01 1,205,211 +3.26(+0.67%)
Jul 02, 2021 485.03 490.88 484.76 487.75 1,094,427 +6.46(+1.34%)
Jul 01, 2021 483.87 483.87 477.55 481.29 923,931 +0.86(+0.18%)
Jun 30, 2021 480.88 482.81 477.78 480.43 974,468 -1.20(-0.25%)
Jun 29, 2021 475.97 481.80 474.83 481.63 732,963 +4.32(+0.91%)
Jun 28, 2021 477.19 481.62 475.99 477.31 953,473 +0.88(+0.19%)
Jun 25, 2021 471.43 479.92 467.52 476.43 1,524,788 +3.40(+0.72%)
Jun 24, 2021 472.42 476.59 470.76 473.03 1,110,559 +3.95(+0.84%)
Jun 23, 2021 468.07 472.62 468.07 469.08 1,243,482 +1.01(+0.22%)
Jun 22, 2021 467.82 470.21 465.68 468.07 1,510,648 -0.33(-0.07%)
Jun 21, 2021 467.70 471.56 462.62 468.40 1,095,338 +4.41(+0.95%)
Jun 18, 2021 467.60 468.98 462.95 463.99 1,603,040 -1.30(-0.28%)
Jun 17, 2021 459.56 467.02 458.02 465.30 1,471,952 +5.28(+1.15%)
Jun 16, 2021 459.88 464.31 455.49 460.01 1,255,152 -1.34(-0.29%)
Jun 15, 2021 468.69 468.69 459.53 461.36 1,387,150 -6.14(-1.31%)
Jun 14, 2021 462.94 467.51 460.53 467.49 981,038 +4.72(+1.02%)
Jun 11, 2021 460.95 465.19 459.38 462.78 1,500,897 +0.81(+0.18%)
Jun 10, 2021 458.03 464.30 456.98 461.96 1,173,099 +2.94(+0.64%)
Jun 09, 2021 456.86 461.26 456.17 459.02 938,315 +3.01(+0.66%)
Jun 08, 2021 452.00 456.74 449.70 456.01 1,547,190 +7.89(+1.76%)
Jun 07, 2021 450.43 452.65 445.76 448.12 885,704 -4.63(-1.02%)
Jun 04, 2021 445.94 454.41 444.99 452.75 1,429,106 +11.14(+2.52%)
Jun 03, 2021 430.77 442.95 429.30 441.61 1,520,319 +5.02(+1.15%)
Jun 02, 2021 429.36 438.20 427.35 436.59 1,347,840 +6.65(+1.55%)
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.