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 (%)
May 28, 2021 426.85 433.22 425.20 430.37 1,480,802 +6.84(+1.62%)
May 27, 2021 427.54 429.07 418.93 423.52 3,034,577 -10.49(-2.42%)
May 26, 2021 432.16 436.80 428.89 434.01 2,049,397 +1.64(+0.38%)
May 25, 2021 431.27 433.25 428.20 432.37 1,495,219 +0.72(+0.17%)
May 24, 2021 430.47 433.91 429.37 431.66 1,148,838 +6.84(+1.61%)
May 21, 2021 429.74 432.59 423.18 424.82 1,196,593 -1.80(-0.42%)
May 20, 2021 414.96 428.31 414.96 426.62 1,267,399 +13.79(+3.34%)
May 19, 2021 400.98 413.36 400.60 412.83 1,347,955 +3.94(+0.96%)
May 18, 2021 412.63 416.20 408.78 408.89 1,177,117 -2.19(-0.53%)
May 17, 2021 406.83 411.16 401.32 411.08 1,312,269 +2.12(+0.52%)
May 14, 2021 398.77 410.23 395.52 408.97 1,215,318 +13.47(+3.41%)
May 13, 2021 393.69 397.92 389.11 395.50 1,430,664 +3.56(+0.91%)
May 12, 2021 385.86 394.25 383.32 391.94 2,302,093 +4.80(+1.24%)
May 11, 2021 380.09 392.26 378.00 387.14 951,532 +2.40(+0.62%)
May 10, 2021 392.28 393.53 384.50 384.74 1,025,771 -8.33(-2.12%)
May 07, 2021 391.88 398.00 388.55 393.07 985,111 +6.83(+1.77%)
May 06, 2021 383.04 386.67 378.48 386.24 995,129 +1.99(+0.52%)
May 05, 2021 393.11 395.07 383.04 384.25 1,009,914 -5.47(-1.40%)
May 04, 2021 401.02 401.02 388.01 389.72 1,238,250 -13.45(-3.34%)
May 03, 2021 406.55 407.41 400.87 403.17 787,452 -0.80(-0.20%)
Apr 30, 2021 405.14 409.77 403.44 403.97 1,437,770 -3.91(-0.96%)
Apr 29, 2021 408.91 409.79 403.38 407.88 649,617 +0.34(+0.08%)
Apr 28, 2021 407.02 409.16 403.23 407.54 552,907 -0.31(-0.08%)
Apr 27, 2021 411.65 412.53 405.77 407.85 632,005 -2.13(-0.52%)
Apr 26, 2021 406.20 410.36 402.74 409.98 731,056 +3.30(+0.81%)
Apr 23, 2021 401.06 407.93 400.31 406.68 1,001,297 +7.98(+2.00%)
Apr 22, 2021 399.32 403.33 396.20 398.70 777,104 -2.13(-0.53%)
Apr 21, 2021 397.83 401.64 393.99 400.82 874,776 +3.51(+0.88%)
Apr 20, 2021 393.09 398.84 391.31 397.31 1,117,977 +3.02(+0.77%)
Apr 19, 2021 407.56 408.71 393.00 394.30 1,153,879 -13.26(-3.25%)
Apr 16, 2021 410.85 411.83 406.04 407.56 992,829 -1.70(-0.42%)
Apr 15, 2021 406.42 410.04 404.96 409.26 933,327 +6.14(+1.52%)
Apr 14, 2021 414.37 414.37 402.28 403.12 1,037,216 -7.50(-1.83%)
Apr 13, 2021 408.17 411.19 406.08 410.62 1,581,750 +2.95(+0.72%)
Apr 12, 2021 407.27 408.84 404.28 407.67 1,276,944 -1.65(-0.40%)
Apr 09, 2021 404.21 410.05 401.16 409.31 1,023,845 +6.74(+1.67%)
Apr 08, 2021 394.95 403.70 394.33 402.57 1,427,342 +10.05(+2.56%)
Apr 07, 2021 391.65 394.53 390.53 392.52 729,239 -0.15(-0.04%)
Apr 06, 2021 391.09 396.38 388.41 392.66 830,932 -0.92(-0.23%)
Apr 05, 2021 389.11 394.32 387.95 393.58 1,505,654 +6.76(+1.75%)
Apr 01, 2021 380.64 388.95 380.22 386.82 1,476,414 +11.91(+3.18%)
Mar 31, 2021 370.03 377.79 368.45 374.91 1,545,739 +9.20(+2.52%)
Mar 30, 2021 363.18 368.12 360.89 365.71 1,019,732 -0.94(-0.26%)
Mar 29, 2021 369.61 371.61 361.49 366.65 1,666,652 -1.92(-0.52%)
Mar 26, 2021 361.31 369.03 360.11 368.57 2,152,908 +4.10(+1.12%)
Mar 25, 2021 366.58 367.87 357.38 364.47 1,543,559 -4.80(-1.30%)
Mar 24, 2021 376.14 377.97 368.71 369.26 1,163,172 -5.79(-1.54%)
Mar 23, 2021 377.81 379.55 373.41 375.05 1,179,617 +0.18(+0.05%)
Mar 22, 2021 373.69 377.85 371.98 374.87 1,500,749 +1.70(+0.46%)
Mar 19, 2021 366.29 377.11 365.35 373.17 4,519,258 +7.15(+1.95%)
Mar 18, 2021 375.90 377.43 365.51 366.01 1,909,029 -17.37(-4.53%)
Mar 17, 2021 384.49 387.41 377.54 383.38 1,804,249 -3.62(-0.94%)
Mar 16, 2021 391.99 393.34 384.14 387.01 1,100,682 -1.39(-0.36%)
Mar 15, 2021 385.00 389.53 382.07 388.40 1,438,801 +0.87(+0.22%)
Mar 12, 2021 385.82 388.19 379.14 387.52 1,333,370 -3.15(-0.81%)
Mar 11, 2021 382.17 392.50 382.01 390.68 1,476,732 +16.00(+4.27%)
Mar 10, 2021 382.89 386.18 374.12 374.68 1,418,956 -1.72(-0.46%)
Mar 09, 2021 372.78 380.42 371.70 376.40 1,796,567 +13.86(+3.82%)
Mar 08, 2021 373.42 379.85 361.93 362.54 1,688,848 -11.54(-3.08%)
Mar 05, 2021 373.80 375.83 359.95 374.08 1,622,727 +5.75(+1.56%)
Mar 04, 2021 380.15 383.74 365.62 368.32 1,971,428 -12.12(-3.18%)
Mar 03, 2021 390.59 392.48 380.19 380.44 1,399,295 -12.76(-3.25%)
Mar 02, 2021 397.84 397.87 390.19 393.20 1,224,413 -4.56(-1.15%)
Mar 01, 2021 387.63 399.18 385.83 397.76 1,578,626 +15.92(+4.17%)
Feb 26, 2021 382.15 388.17 376.81 381.84 1,803,677 +2.11(+0.56%)
Feb 25, 2021 398.92 400.25 378.42 379.73 2,194,749 -24.66(-6.10%)
Feb 24, 2021 380.03 406.59 374.65 404.39 3,379,835 +13.79(+3.53%)
Feb 23, 2021 387.96 394.23 381.94 390.60 2,535,771 -2.41(-0.61%)
Feb 22, 2021 399.48 400.13 392.70 393.01 1,204,814 -9.59(-2.38%)
Feb 19, 2021 404.56 408.92 400.45 402.60 1,315,899 -3.95(-0.97%)
Feb 18, 2021 405.56 411.06 399.74 406.55 1,061,322 -0.41(-0.10%)
Feb 17, 2021 411.00 411.46 403.28 406.96 1,190,025 -6.31(-1.53%)
Feb 16, 2021 408.84 414.72 408.39 413.27 1,408,613 +8.09(+2.00%)
Feb 12, 2021 401.28 405.65 398.46 405.18 1,089,992 +5.06(+1.26%)
Feb 11, 2021 391.49 400.59 388.15 400.12 1,253,555 +11.28(+2.90%)
Feb 10, 2021 387.42 390.55 382.28 388.84 1,175,281 +5.62(+1.47%)
Feb 09, 2021 377.64 384.50 376.46 383.22 835,499 +1.77(+0.46%)
Feb 08, 2021 385.11 386.74 378.65 381.45 918,174 +0.35(+0.09%)
Feb 05, 2021 384.19 388.03 379.47 381.10 886,155 -3.28(-0.85%)
Feb 04, 2021 373.81 384.59 371.92 384.37 1,555,152 +12.31(+3.31%)
Feb 03, 2021 374.54 375.52 368.98 372.06 824,855 -3.88(-1.03%)
Feb 02, 2021 368.32 377.27 367.54 375.94 1,147,790 +10.31(+2.82%)
Feb 01, 2021 357.71 370.40 356.83 365.63 1,287,526 +12.09(+3.42%)
Jan 29, 2021 358.64 362.02 352.04 353.54 1,556,620 -8.53(-2.36%)
Jan 28, 2021 358.55 368.65 357.93 362.08 1,425,418 +6.69(+1.88%)
Jan 27, 2021 360.18 367.02 351.68 355.38 1,970,037 -11.44(-3.12%)
Jan 26, 2021 366.07 368.14 362.40 366.82 677,930 +0.36(+0.10%)
Jan 25, 2021 370.00 370.78 356.56 366.46 1,622,725 -0.41(-0.11%)
Jan 22, 2021 376.22 376.22 366.67 366.87 1,175,614 -6.75(-1.81%)
Jan 21, 2021 377.99 380.15 369.77 373.63 1,774,456 -7.55(-1.98%)
Jan 20, 2021 383.34 389.65 380.70 381.17 2,096,381 +4.41(+1.17%)
Jan 19, 2021 366.89 378.16 366.39 376.76 1,612,702 +13.64(+3.76%)
Jan 15, 2021 357.12 365.89 355.31 363.12 1,632,536 +5.38(+1.50%)
Jan 14, 2021 357.52 361.76 357.20 357.73 1,171,093 +0.54(+0.15%)
Jan 13, 2021 357.20 359.51 352.83 357.19 1,041,688 -0.69(-0.19%)
Jan 12, 2021 363.92 364.70 354.64 357.89 1,269,199 -6.53(-1.79%)
Jan 11, 2021 368.13 368.74 358.58 364.42 1,547,807 -2.07(-0.57%)
Jan 08, 2021 361.92 367.05 360.75 366.49 1,286,472 +6.28(+1.74%)
Jan 07, 2021 354.94 361.77 352.10 360.21 1,134,903 +7.46(+2.11%)
Jan 06, 2021 350.96 355.69 349.52 352.75 1,573,559 -7.69(-2.13%)
Jan 05, 2021 361.98 365.46 358.92 360.44 1,143,855 -2.76(-0.76%)
Jan 04, 2021 371.06 375.83 357.81 363.21 1,882,783 -7.96(-2.15%)
Dec 31, 2020 371.17 371.17 371.17 719,630 +4.20(+1.15%)
Dec 30, 2020 372.12 373.25 366.77 366.97 719,630 -2.72(-0.73%)
Dec 29, 2020 374.45 376.03 368.70 369.69 655,441 -2.73(-0.73%)
Dec 28, 2020 378.72 379.08 369.40 372.41 892,233 -0.04(-0.01%)
Dec 24, 2020 368.89 373.07 368.81 372.45 452,230 +4.14(+1.12%)
Dec 23, 2020 370.35 375.17 368.10 368.31 922,001 -2.98(-0.80%)
Dec 22, 2020 367.41 371.46 365.05 371.29 1,026,972 +3.95(+1.07%)
Dec 21, 2020 366.16 369.19 360.00 367.34 1,020,954 -4.09(-1.10%)
Dec 18, 2020 368.54 372.10 366.95 371.43 2,629,569 -0.20(-0.06%)
Dec 17, 2020 363.43 372.29 361.88 371.63 2,011,852 +10.81(+3.00%)
Dec 16, 2020 353.06 361.90 351.81 360.82 1,614,738 +8.63(+2.45%)
Dec 15, 2020 357.46 359.36 351.92 352.20 1,692,893 -4.96(-1.39%)
Dec 14, 2020 356.12 360.87 355.30 357.16 1,397,914 +1.16(+0.33%)
Dec 11, 2020 353.85 356.32 349.82 356.00 1,221,606 +1.78(+0.50%)
Dec 10, 2020 352.98 356.07 349.28 354.22 1,534,254 -1.64(-0.46%)
Dec 09, 2020 360.48 361.69 352.86 355.86 2,535,686 -8.22(-2.26%)
Dec 08, 2020 363.89 371.81 362.06 364.08 1,745,084 +0.39(+0.11%)
Dec 07, 2020 359.42 365.44 358.89 363.69 1,954,469 +3.51(+0.97%)
Dec 04, 2020 356.81 363.44 355.75 360.18 1,437,232 +4.79(+1.35%)
Dec 03, 2020 347.08 358.30 345.39 355.39 1,884,173 +8.02(+2.31%)
Dec 02, 2020 347.54 348.01 342.06 347.37 778,482 -1.30(-0.37%)
Dec 01, 2020 347.88 351.08 344.24 348.67 1,114,345 +4.69(+1.36%)
Nov 30, 2020 345.38 348.30 340.18 343.98 1,919,525 -2.17(-0.63%)
Nov 27, 2020 345.85 349.86 343.79 346.15 540,548 +3.68(+1.08%)
Nov 25, 2020 337.82 344.42 337.13 342.46 1,227,337 +5.15(+1.53%)
Nov 24, 2020 337.12 339.79 334.69 337.31 1,069,902 +1.83(+0.54%)
Nov 23, 2020 340.12 342.32 330.00 335.49 1,565,162 -4.26(-1.25%)
Nov 20, 2020 350.65 351.76 339.57 339.75 2,425,610 -13.44(-3.80%)
Nov 19, 2020 345.13 355.09 341.08 353.18 1,567,573 +6.55(+1.89%)
Nov 18, 2020 348.10 352.03 345.68 346.64 933,360 -3.92(-1.12%)
Nov 17, 2020 346.87 351.78 345.36 350.56 976,238 +1.65(+0.47%)
Nov 16, 2020 348.39 352.97 345.26 348.90 1,185,871 +0.11(+0.03%)
Nov 13, 2020 343.80 350.14 342.43 348.80 1,206,972 +7.27(+2.13%)
Nov 12, 2020 344.91 348.49 339.71 341.53 969,881 -2.82(-0.82%)
Nov 11, 2020 337.75 348.41 335.10 344.35 1,153,364 +9.91(+2.96%)
Nov 10, 2020 349.97 349.97 331.60 334.44 1,580,235 -17.47(-4.96%)
Nov 09, 2020 356.66 368.53 351.10 351.91 1,862,671 +7.70(+2.24%)
Nov 06, 2020 343.45 345.77 336.92 344.21 637,564 +1.27(+0.37%)
Nov 05, 2020 342.90 343.97 338.30 342.94 1,099,360 +7.78(+2.32%)
Nov 04, 2020 331.96 339.96 326.48 335.17 1,375,840 +17.85(+5.63%)
Nov 03, 2020 312.60 319.47 310.57 317.31 1,140,921 +8.12(+2.63%)
Nov 02, 2020 310.50 314.52 305.04 309.19 1,135,210 +1.70(+0.55%)
Oct 30, 2020 314.56 317.74 304.92 307.49 1,722,140 -10.68(-3.36%)
Oct 29, 2020 312.13 321.87 312.04 318.17 917,760 +6.94(+2.23%)
Oct 28, 2020 316.08 317.67 310.70 311.23 970,574 -11.49(-3.56%)
Oct 27, 2020 323.04 325.78 321.79 322.73 858,352 +2.13(+0.66%)
Oct 26, 2020 323.35 324.51 316.05 320.60 949,529 -6.19(-1.89%)
Oct 23, 2020 325.71 326.95 322.46 326.78 738,776 +2.54(+0.78%)
Oct 22, 2020 325.33 326.28 317.88 324.24 822,148 -0.95(-0.29%)
Oct 21, 2020 328.02 328.98 323.74 325.19 835,909 -1.68(-0.51%)
Oct 20, 2020 330.62 331.22 325.83 326.87 1,157,671 -0.74(-0.23%)
Oct 19, 2020 335.48 336.37 326.42 327.61 841,931 -5.75(-1.72%)
Oct 16, 2020 335.93 338.90 333.16 333.36 808,468 -0.80(-0.24%)
Oct 15, 2020 333.49 335.34 330.28 334.16 808,496 -3.25(-0.96%)
Oct 14, 2020 343.46 343.46 333.44 337.41 917,387 -4.19(-1.23%)
Oct 13, 2020 344.61 345.66 339.57 341.60 1,144,932 -1.31(-0.38%)
Oct 12, 2020 337.30 345.89 334.39 342.91 1,607,933 +8.91(+2.67%)
Oct 09, 2020 328.93 334.38 328.10 334.00 866,596 +6.67(+2.04%)
Oct 08, 2020 328.68 330.04 325.65 327.34 806,614 +0.65(+0.20%)
Oct 07, 2020 319.69 328.63 319.05 326.68 1,266,960 +9.30(+2.93%)
Oct 06, 2020 323.17 325.67 315.95 317.39 1,068,664 -5.83(-1.80%)
Oct 05, 2020 322.21 323.84 319.08 323.22 1,329,175 +9.24(+2.94%)
Oct 02, 2020 318.15 321.39 312.05 313.98 925,433 -10.19(-3.14%)
Oct 01, 2020 322.62 325.78 321.75 324.18 1,119,030 +5.98(+1.88%)
Sep 30, 2020 315.08 321.06 311.82 318.20 1,850,331 +2.51(+0.79%)
Sep 29, 2020 317.54 321.13 315.11 315.69 1,143,567 -1.86(-0.59%)
Sep 28, 2020 317.44 318.12 314.34 317.55 1,162,870 +6.88(+2.21%)
Sep 25, 2020 302.29 310.96 300.21 310.68 1,271,023 +9.67(+3.21%)
Sep 24, 2020 297.19 304.95 294.52 301.01 1,247,576 +3.57(+1.20%)
Sep 23, 2020 307.65 308.22 295.61 297.44 1,447,683 -12.05(-3.89%)
Sep 22, 2020 302.20 310.31 299.17 309.49 2,152,831 +9.34(+3.11%)
Sep 21, 2020 289.01 300.45 288.11 300.14 1,634,572 +7.38(+2.52%)
Sep 18, 2020 300.14 305.26 289.48 292.76 2,341,930 -6.93(-2.31%)
Sep 17, 2020 297.42 300.82 293.94 299.68 1,840,767 -6.00(-1.96%)
Sep 16, 2020 316.88 318.22 304.93 305.68 1,710,834 -8.87(-2.82%)
Sep 15, 2020 313.49 316.18 311.53 314.55 1,139,611 +4.06(+1.31%)
Sep 14, 2020 312.31 313.36 308.01 310.49 911,233 +3.23(+1.05%)
Sep 11, 2020 315.87 317.36 303.76 307.26 979,153 -5.26(-1.68%)
Sep 10, 2020 321.48 324.49 309.28 312.52 1,285,719 -7.63(-2.38%)
Sep 09, 2020 316.43 323.16 311.88 320.15 1,336,043 +7.21(+2.30%)
Sep 08, 2020 312.91 321.27 311.80 312.94 1,618,327 -11.99(-3.69%)
Sep 04, 2020 329.46 332.17 316.64 324.93 1,250,109 -6.36(-1.92%)
Sep 03, 2020 344.44 344.44 328.39 331.29 1,609,019 -14.19(-4.11%)
Sep 02, 2020 340.11 346.93 338.93 345.48 1,474,177 +6.83(+2.02%)
Sep 01, 2020 336.45 340.75 335.12 338.65 1,101,684 +1.75(+0.52%)
Aug 31, 2020 337.39 337.73 333.70 336.90 1,097,738 -0.70(-0.21%)
Aug 28, 2020 338.21 338.85 335.39 337.61 1,219,353 +1.08(+0.32%)
Aug 27, 2020 333.44 340.92 330.73 336.52 1,928,028 +2.59(+0.78%)
Aug 26, 2020 348.09 351.16 329.76 333.93 3,186,456 +5.77(+1.76%)
Aug 25, 2020 324.33 329.08 321.85 328.16 1,761,037 +3.22(+0.99%)
Aug 24, 2020 317.28 325.94 316.65 324.94 2,140,786 +10.62(+3.38%)
Aug 21, 2020 312.00 314.68 310.58 314.31 1,204,283 +2.12(+0.68%)
Aug 20, 2020 302.38 312.77 302.33 312.20 1,110,838 +9.28(+3.06%)
Aug 19, 2020 301.09 306.24 298.35 302.92 1,016,156 +1.61(+0.53%)
Aug 18, 2020 302.38 303.36 299.05 301.31 774,782 +0.87(+0.29%)
Aug 17, 2020 300.28 302.40 299.29 300.44 732,901 +2.41(+0.81%)
Aug 14, 2020 300.00 301.16 297.33 298.03 611,009 -1.14(-0.38%)
Aug 13, 2020 297.75 303.08 297.75 299.18 780,000 +1.91(+0.64%)
Aug 12, 2020 292.56 298.09 292.51 297.26 834,448 +5.41(+1.86%)
Aug 11, 2020 296.17 297.65 291.14 291.85 849,142 -4.86(-1.64%)
Aug 10, 2020 300.53 301.17 293.62 296.71 583,341 -5.12(-1.70%)
Aug 07, 2020 303.74 304.75 298.70 301.83 770,938 -2.73(-0.90%)
Aug 06, 2020 302.74 304.75 300.30 304.56 734,793 +1.25(+0.41%)
Aug 05, 2020 303.61 305.04 301.06 303.31 884,764 +0.30(+0.10%)
Aug 04, 2020 303.18 304.71 299.69 303.01 1,231,188 -1.03(-0.34%)
Aug 03, 2020 302.23 305.75 301.38 304.04 1,279,697 +5.20(+1.74%)
Jul 31, 2020 297.28 298.96 291.53 298.84 1,041,176 +2.37(+0.80%)
Jul 30, 2020 289.80 297.56 287.80 296.47 889,169 +1.72(+0.58%)
Jul 29, 2020 291.53 297.72 290.70 294.76 1,143,616 +5.25(+1.81%)
Jul 28, 2020 285.10 293.28 285.03 289.51 1,076,718 +0.64(+0.22%)
Jul 27, 2020 283.33 290.12 283.32 288.87 1,258,834 +7.28(+2.58%)
Jul 24, 2020 283.31 283.96 279.32 281.59 1,223,352 -2.80(-0.98%)
Jul 23, 2020 288.67 291.54 283.07 284.39 1,297,924 -4.77(-1.65%)
Jul 22, 2020 292.79 292.79 286.99 289.16 1,173,920 -1.40(-0.48%)
Jul 21, 2020 292.06 293.31 289.56 290.56 1,068,675 -0.82(-0.28%)
Jul 20, 2020 282.39 293.03 281.91 291.38 1,045,590 +9.22(+3.27%)
Jul 17, 2020 280.86 283.29 277.60 282.16 918,975 +3.48(+1.25%)
Jul 16, 2020 280.86 281.32 274.28 278.68 1,156,929 -4.16(-1.47%)
Jul 15, 2020 280.95 283.73 277.77 282.85 1,563,901 +4.49(+1.61%)
Jul 14, 2020 287.33 287.47 274.09 278.36 3,184,058 -11.97(-4.12%)
Jul 13, 2020 301.41 303.58 289.69 290.33 1,417,952 -9.67(-3.22%)
Jul 10, 2020 300.22 301.06 295.55 300.00 781,600 -0.35(-0.12%)
Jul 09, 2020 302.11 303.36 296.48 300.35 1,053,501 -1.89(-0.63%)
Jul 08, 2020 302.39 303.88 299.70 302.24 795,405 +2.38(+0.80%)
Jul 07, 2020 301.07 306.47 299.13 299.85 1,163,857 -1.68(-0.56%)
Jul 06, 2020 299.92 305.90 299.92 301.53 1,193,308 +4.24(+1.42%)
Jul 02, 2020 296.85 299.71 295.16 297.29 1,261,695 +2.65(+0.90%)
Jul 01, 2020 289.61 296.92 289.23 294.64 1,697,935 +6.22(+2.16%)
Jun 30, 2020 281.56 290.11 280.44 288.42 1,665,564 +8.05(+2.87%)
Jun 29, 2020 278.31 282.18 274.36 280.37 991,669 +1.36(+0.49%)
Jun 26, 2020 278.99 282.39 276.47 279.00 1,413,887 -2.17(-0.77%)
Jun 25, 2020 278.74 281.75 274.58 281.18 992,626 +2.55(+0.92%)
Jun 24, 2020 283.80 288.24 276.75 278.62 976,630 -7.50(-2.62%)
Jun 23, 2020 287.24 288.71 284.77 286.12 1,326,337 -0.28(-0.10%)
Jun 22, 2020 278.30 286.48 277.81 286.40 1,210,969 +7.59(+2.72%)
Jun 19, 2020 281.94 284.33 277.79 278.81 2,547,318 -0.89(-0.32%)
Jun 18, 2020 277.53 280.36 274.96 279.70 1,157,329 +0.72(+0.26%)
Jun 17, 2020 283.67 284.29 278.47 278.98 878,580 -2.03(-0.72%)
Jun 16, 2020 282.37 285.70 277.93 281.01 1,258,538 +5.30(+1.92%)
Jun 15, 2020 267.79 277.66 267.00 275.71 968,588 +2.40(+0.88%)
Jun 12, 2020 276.46 279.51 268.71 273.32 1,205,214 +2.74(+1.01%)
Jun 11, 2020 286.19 287.24 270.44 270.58 1,430,103 -17.53(-6.08%)
Jun 10, 2020 286.24 290.18 283.46 288.11 1,100,803 +4.50(+1.59%)
Jun 09, 2020 284.95 287.50 282.98 283.61 1,317,584 -1.75(-0.61%)
Jun 08, 2020 277.88 285.60 276.66 285.36 1,095,997 +4.81(+1.71%)
Jun 05, 2020 273.40 281.42 268.40 280.55 1,924,481 +5.05(+1.83%)
Jun 04, 2020 279.40 280.89 273.59 275.50 1,351,976 -6.99(-2.47%)
Jun 03, 2020 280.99 283.09 278.16 282.49 1,344,936 +2.84(+1.02%)
Jun 02, 2020 282.34 282.39 276.26 279.65 1,163,460 -2.70(-0.96%)
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.