Indicators

Intuit (NQ: INTU )

638.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.