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

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 381.58 384.97 378.28 384.75 959,944 -1.63(-0.42%)
Dec 29, 2022 376.01 387.48 373.22 386.38 1,016,231 +14.20(+3.82%)
Dec 28, 2022 380.93 384.04 370.51 372.18 852,272 -6.53(-1.73%)
Dec 27, 2022 379.04 380.91 373.13 378.71 832,885 -1.36(-0.36%)
Dec 23, 2022 378.92 381.00 374.15 380.07 713,365 +0.53(+0.14%)
Dec 22, 2022 380.92 383.30 372.43 379.54 1,328,172 -9.27(-2.38%)
Dec 21, 2022 384.96 391.84 379.85 388.81 1,345,553 +6.18(+1.61%)
Dec 20, 2022 377.48 385.58 376.45 382.63 1,335,437 +3.52(+0.93%)
Dec 19, 2022 384.27 384.27 373.16 379.12 1,553,217 -1.44(-0.38%)
Dec 16, 2022 388.22 389.46 376.18 380.56 3,607,098 -11.42(-2.91%)
Dec 15, 2022 406.22 410.39 389.71 391.98 1,761,580 -22.13(-5.34%)
Dec 14, 2022 421.63 429.25 411.37 414.11 1,650,374 -9.36(-2.21%)
Dec 13, 2022 427.15 436.90 417.36 423.47 3,286,843 +17.41(+4.29%)
Dec 12, 2022 396.13 406.26 393.75 406.06 1,831,533 +10.82(+2.74%)
Dec 09, 2022 399.55 401.17 394.69 395.24 1,073,661 -5.47(-1.36%)
Dec 08, 2022 387.10 402.05 384.99 400.70 1,543,444 +16.52(+4.30%)
Dec 07, 2022 383.60 389.66 380.96 384.19 979,903 -1.12(-0.29%)
Dec 06, 2022 390.91 390.95 380.74 385.30 1,223,877 -5.30(-1.36%)
Dec 05, 2022 396.55 399.55 388.66 390.60 1,515,556 -12.63(-3.13%)
Dec 02, 2022 397.25 404.47 395.56 403.23 1,897,831 -8.06(-1.96%)
Dec 01, 2022 403.20 413.42 400.35 411.29 1,965,344 +8.38(+2.08%)
Nov 30, 2022 371.18 406.76 369.70 402.91 4,958,709 +27.56(+7.34%)
Nov 29, 2022 377.25 380.91 373.10 375.35 1,731,730 -5.86(-1.54%)
Nov 28, 2022 389.85 394.12 379.07 381.21 1,710,367 -6.75(-1.74%)
Nov 25, 2022 390.31 391.28 386.98 387.96 871,784 -3.34(-0.85%)
Nov 23, 2022 385.94 395.50 385.58 391.30 1,506,371 +3.58(+0.92%)
Nov 22, 2022 375.62 389.47 370.69 387.73 2,324,755 +17.03(+4.59%)
Nov 21, 2022 372.24 376.03 367.88 370.69 1,445,988 -5.01(-1.33%)
Nov 18, 2022 384.01 384.96 365.69 375.70 2,070,003 -1.79(-0.47%)
Nov 17, 2022 380.18 384.03 373.68 377.49 2,073,728 -11.64(-2.99%)
Nov 16, 2022 402.35 402.42 386.34 389.14 1,274,753 -13.21(-3.28%)
Nov 15, 2022 409.74 411.70 397.17 402.35 2,100,494 +9.25(+2.35%)
Nov 14, 2022 395.45 398.93 386.55 393.09 1,822,598 -10.26(-2.54%)
Nov 11, 2022 397.64 407.20 394.06 403.35 1,740,174 +4.75(+1.19%)
Nov 10, 2022 392.79 399.11 383.54 398.61 3,124,124 +34.29(+9.41%)
Nov 09, 2022 372.64 375.29 363.90 364.32 1,463,752 -13.86(-3.66%)
Nov 08, 2022 368.17 386.61 365.88 378.18 2,699,547 +12.32(+3.37%)
Nov 07, 2022 359.38 366.24 353.37 365.86 1,669,190 +8.82(+2.47%)
Nov 04, 2022 367.39 367.39 348.58 357.04 3,224,864 -3.76(-1.04%)
Nov 03, 2022 371.52 378.23 360.14 360.80 3,289,722 -19.81(-5.20%)
Nov 02, 2022 397.90 380.40 380.61 2,733,985 -9.63(-2.47%)
Nov 01, 2022 428.50 429.15 382.61 390.24 4,290,768 -32.35(-7.66%)
Oct 31, 2022 422.65 425.85 418.94 422.59 1,050,589 -4.24(-0.99%)
Oct 28, 2022 417.15 427.84 411.83 426.83 1,183,217 +9.68(+2.32%)
Oct 27, 2022 425.29 426.71 415.30 417.15 1,010,070 -2.36(-0.56%)
Oct 26, 2022 420.72 432.11 415.26 419.51 1,371,114 -7.60(-1.78%)
Oct 25, 2022 416.00 428.81 415.51 427.12 1,306,827 +14.16(+3.43%)
Oct 24, 2022 415.18 416.23 400.50 412.96 1,529,462 +0.57(+0.14%)
Oct 21, 2022 399.38 413.80 391.27 412.39 1,506,235 +15.85(+4.00%)
Oct 20, 2022 398.59 403.92 393.40 396.54 1,415,366 -0.91(-0.23%)
Oct 19, 2022 404.12 407.47 395.19 397.45 1,306,868 -6.50(-1.61%)
Oct 18, 2022 411.07 415.18 396.90 403.96 1,724,378 +4.85(+1.22%)
Oct 17, 2022 388.71 400.49 387.29 399.10 2,338,459 +23.36(+6.22%)
Oct 14, 2022 397.74 398.45 375.21 375.74 1,825,604 -15.49(-3.96%)
Oct 13, 2022 368.83 394.41 366.75 391.23 1,751,772 +7.63(+1.99%)
Oct 12, 2022 382.04 395.20 378.70 383.60 2,236,340 +4.53(+1.19%)
Oct 11, 2022 379.90 384.98 370.23 379.07 1,807,535 -4.11(-1.07%)
Oct 10, 2022 388.49 390.38 375.35 383.19 1,320,473 -5.26(-1.35%)
Oct 07, 2022 397.54 399.08 386.89 388.45 1,430,781 -18.15(-4.46%)
Oct 06, 2022 407.63 412.51 402.54 406.60 1,297,255 -1.46(-0.36%)
Oct 05, 2022 399.89 411.87 395.44 408.06 1,217,046 +1.55(+0.38%)
Oct 04, 2022 401.01 409.18 399.77 406.51 1,813,093 +15.01(+3.83%)
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.