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

Intuit (NQ: INTU )

635.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 404.99 409.62 403.29 403.82 1,438,288 -3.91(-0.96%)
Apr 29, 2021 408.76 409.64 403.24 407.73 649,851 +0.34(+0.08%)
Apr 28, 2021 406.87 409.02 403.08 407.39 553,106 -0.31(-0.08%)
Apr 27, 2021 411.51 412.38 405.63 407.70 632,233 -2.13(-0.52%)
Apr 26, 2021 406.06 410.21 402.59 409.83 731,319 +3.30(+0.81%)
Apr 23, 2021 400.91 407.78 400.17 406.53 1,001,657 +7.98(+2.00%)
Apr 22, 2021 399.18 403.19 396.06 398.55 777,384 -2.13(-0.53%)
Apr 21, 2021 397.69 401.49 393.85 400.68 875,091 +3.51(+0.88%)
Apr 20, 2021 392.95 398.70 391.17 397.17 1,118,379 +3.02(+0.77%)
Apr 19, 2021 407.41 408.57 392.86 394.15 1,154,294 -13.26(-3.25%)
Apr 16, 2021 410.70 411.68 405.89 407.41 993,186 -1.70(-0.42%)
Apr 15, 2021 406.27 409.89 404.81 409.12 933,663 +6.14(+1.52%)
Apr 14, 2021 414.22 414.22 402.14 402.97 1,037,589 -7.50(-1.83%)
Apr 13, 2021 408.02 411.05 405.93 410.47 1,582,320 +2.95(+0.72%)
Apr 12, 2021 407.13 408.69 404.14 407.52 1,277,404 -1.65(-0.40%)
Apr 09, 2021 404.07 409.90 401.01 409.16 1,024,214 +6.74(+1.68%)
Apr 08, 2021 394.81 403.56 394.19 402.42 1,427,856 +10.05(+2.56%)
Apr 07, 2021 391.50 394.39 390.39 392.38 729,501 -0.15(-0.04%)
Apr 06, 2021 390.95 396.24 388.27 392.52 831,231 -0.92(-0.23%)
Apr 05, 2021 388.97 394.18 387.81 393.44 1,506,196 +6.76(+1.75%)
Apr 01, 2021 380.51 388.81 380.09 386.68 1,476,945 +11.91(+3.18%)
Mar 31, 2021 369.89 377.65 368.32 374.77 1,546,295 +9.20(+2.52%)
Mar 30, 2021 363.05 367.99 360.76 365.58 1,020,099 -0.94(-0.26%)
Mar 29, 2021 369.47 371.48 361.36 366.52 1,667,252 -1.92(-0.52%)
Mar 26, 2021 361.18 368.89 359.98 368.44 2,153,683 +4.10(+1.13%)
Mar 25, 2021 366.45 367.74 357.25 364.33 1,544,114 -4.79(-1.30%)
Mar 24, 2021 376.01 377.84 368.58 369.13 1,163,591 -5.78(-1.54%)
Mar 23, 2021 377.67 379.41 373.28 374.91 1,180,042 +0.18(+0.05%)
Mar 22, 2021 373.55 377.71 371.85 374.74 1,501,289 +1.70(+0.46%)
Mar 19, 2021 366.15 376.98 365.22 373.03 4,520,885 +7.15(+1.95%)
Mar 18, 2021 375.76 377.29 365.38 365.88 1,909,716 -17.37(-4.53%)
Mar 17, 2021 384.35 387.27 377.41 383.25 1,804,899 -3.62(-0.94%)
Mar 16, 2021 391.85 393.20 384.00 386.87 1,101,079 -1.39(-0.36%)
Mar 15, 2021 384.86 389.39 381.94 388.26 1,439,319 +0.87(+0.22%)
Mar 12, 2021 385.68 388.05 379.00 387.39 1,333,850 -3.15(-0.81%)
Mar 11, 2021 382.03 392.36 381.88 390.54 1,477,263 +16.00(+4.27%)
Mar 10, 2021 382.75 386.04 373.98 374.54 1,419,467 -1.72(-0.46%)
Mar 09, 2021 372.64 380.28 371.56 376.26 1,797,214 +13.85(+3.82%)
Mar 08, 2021 373.29 379.71 361.80 362.41 1,689,456 -11.53(-3.08%)
Mar 05, 2021 373.67 375.69 359.82 373.94 1,623,311 +5.75(+1.56%)
Mar 04, 2021 380.02 383.60 365.49 368.19 1,972,138 -12.11(-3.18%)
Mar 03, 2021 390.45 392.34 380.06 380.30 1,399,799 -12.76(-3.25%)
Mar 02, 2021 397.70 397.73 390.05 393.06 1,224,854 -4.56(-1.15%)
Mar 01, 2021 387.49 399.04 385.69 397.62 1,579,194 +15.92(+4.17%)
Feb 26, 2021 382.01 388.03 376.67 381.70 1,804,327 +2.11(+0.56%)
Feb 25, 2021 398.77 400.11 378.29 379.59 2,195,539 -24.65(-6.10%)
Feb 24, 2021 379.89 406.44 374.52 404.24 3,381,052 +13.78(+3.53%)
Feb 23, 2021 387.82 394.09 381.80 390.46 2,536,684 -2.41(-0.61%)
Feb 22, 2021 399.33 399.99 392.56 392.87 1,205,248 -9.59(-2.38%)
Feb 19, 2021 404.41 408.77 400.31 402.45 1,316,372 -3.95(-0.97%)
Feb 18, 2021 405.42 410.92 399.60 406.40 1,061,704 -0.41(-0.10%)
Feb 17, 2021 410.85 411.32 403.14 406.82 1,190,454 -6.31(-1.53%)
Feb 16, 2021 408.69 414.57 408.25 413.13 1,409,120 +8.09(+2.00%)
Feb 12, 2021 401.13 405.50 398.31 405.04 1,090,384 +5.06(+1.26%)
Feb 11, 2021 391.35 400.45 388.01 399.98 1,254,006 +11.28(+2.90%)
Feb 10, 2021 387.28 390.41 382.14 388.70 1,175,704 +5.62(+1.47%)
Feb 09, 2021 377.50 384.36 376.32 383.08 835,800 +1.77(+0.46%)
Feb 08, 2021 384.97 386.60 378.51 381.31 918,505 +0.35(+0.09%)
Feb 05, 2021 384.05 387.89 379.33 380.96 886,474 -3.28(-0.85%)
Feb 04, 2021 373.68 384.45 371.78 384.24 1,555,712 +12.31(+3.31%)
Feb 03, 2021 374.40 375.38 368.85 371.93 825,152 -3.88(-1.03%)
Feb 02, 2021 368.19 377.13 367.41 375.80 1,148,203 +10.30(+2.82%)
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.