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

Intuit (NQ: INTU )

619.03 -17.80 (-2.80%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Sep 29, 2023 518.89 520.97 504.93 507.87 1,509,421 -1.29(-0.25%)
Sep 28, 2023 501.43 514.56 498.17 509.16 1,270,308 +3.98(+0.79%)
Sep 27, 2023 504.53 508.36 499.94 505.19 1,267,817 +5.02(+1.00%)
Sep 26, 2023 504.49 505.81 497.19 500.17 1,241,025 -5.09(-1.01%)
Sep 25, 2023 503.17 506.14 502.93 505.26 1,377,456 -0.26(-0.05%)
Sep 22, 2023 500.97 509.06 497.65 505.51 1,241,329 +4.17(+0.83%)
Sep 21, 2023 516.46 518.24 500.34 501.34 1,739,673 -19.10(-3.67%)
Sep 20, 2023 527.91 528.23 520.26 520.44 951,041 -5.57(-1.06%)
Sep 19, 2023 526.95 527.65 522.97 526.01 1,032,653 -5.79(-1.09%)
Sep 18, 2023 533.10 535.20 530.56 531.80 892,312 -3.05(-0.57%)
Sep 15, 2023 544.85 544.86 533.78 534.85 2,460,274 -9.46(-1.74%)
Sep 14, 2023 541.85 546.22 534.73 544.31 979,243 +5.62(+1.04%)
Sep 13, 2023 540.97 542.37 535.62 538.69 1,148,127 -4.03(-0.74%)
Sep 12, 2023 539.74 544.43 536.77 542.72 1,320,539 -3.28(-0.60%)
Sep 11, 2023 547.90 550.36 544.68 546.00 1,249,983 -1.25(-0.23%)
Sep 08, 2023 548.99 555.28 546.47 547.25 1,460,224 -3.03(-0.55%)
Sep 07, 2023 546.52 554.11 544.62 550.28 1,217,053 +2.64(+0.48%)
Sep 06, 2023 546.12 550.29 542.33 547.64 1,244,421 +0.37(+0.07%)
Sep 05, 2023 545.34 551.66 542.26 547.27 1,380,508 +0.97(+0.18%)
Sep 01, 2023 542.05 546.55 537.21 546.30 1,344,760 +7.74(+1.44%)
Aug 31, 2023 537.33 541.73 531.38 538.55 1,786,987 +1.22(+0.23%)
Aug 30, 2023 534.47 539.73 533.06 537.33 1,698,195 +4.06(+0.76%)
Aug 29, 2023 514.74 534.24 513.53 533.27 1,579,455 +17.51(+3.40%)
Aug 28, 2023 515.93 519.53 510.74 515.75 1,315,841 -0.18(-0.03%)
Aug 25, 2023 491.27 518.68 491.27 515.93 2,472,371 +20.43(+4.12%)
Aug 24, 2023 501.39 505.50 493.47 495.50 2,226,298 -2.35(-0.47%)
Aug 23, 2023 486.33 500.09 486.33 497.85 1,467,025 +12.88(+2.66%)
Aug 22, 2023 487.24 491.46 483.04 484.97 904,174 -0.36(-0.07%)
Aug 21, 2023 484.84 487.06 478.99 485.33 1,213,379 +2.29(+0.47%)
Aug 18, 2023 477.03 485.83 474.89 483.04 960,207 -0.49(-0.10%)
Aug 17, 2023 492.87 493.82 482.24 483.53 1,105,329 -9.15(-1.86%)
Aug 16, 2023 494.12 501.06 492.51 492.67 1,062,710 -1.52(-0.31%)
Aug 15, 2023 499.33 503.12 492.81 494.19 1,143,548 -8.57(-1.70%)
Aug 14, 2023 494.56 503.66 492.27 502.76 1,461,979 +7.98(+1.61%)
Aug 11, 2023 494.82 500.78 493.26 494.78 1,011,692 -3.68(-0.74%)
Aug 10, 2023 500.97 507.68 495.35 498.46 1,018,869 +4.74(+0.96%)
Aug 09, 2023 498.27 500.13 491.12 493.72 1,088,179 -4.08(-0.82%)
Aug 08, 2023 496.79 498.44 488.17 497.80 993,084 -4.42(-0.88%)
Aug 07, 2023 497.34 502.89 496.82 502.22 788,971 +8.23(+1.67%)
Aug 04, 2023 500.21 505.81 493.29 493.99 1,186,182 +0.00(+0.00%)
Aug 03, 2023 492.36 497.31 488.01 493.99 917,447 -1.06(-0.21%)
Aug 02, 2023 498.75 500.31 489.86 495.06 1,177,394 -10.39(-2.06%)
Aug 01, 2023 507.49 507.49 499.81 505.44 1,636,267 -3.18(-0.63%)
Jul 31, 2023 508.48 511.05 505.50 508.63 1,540,328 -0.46(-0.09%)
Jul 28, 2023 498.48 510.14 498.48 509.08 1,878,437 +15.54(+3.15%)
Jul 27, 2023 501.10 502.76 491.82 493.55 1,629,805 -0.33(-0.07%)
Jul 26, 2023 489.74 495.77 488.94 493.88 1,771,776 +0.39(+0.08%)
Jul 25, 2023 485.85 496.84 485.85 493.49 1,129,401 +7.92(+1.63%)
Jul 24, 2023 493.61 495.57 483.00 485.56 1,259,246 -4.00(-0.82%)
Jul 21, 2023 493.88 498.92 488.97 489.56 4,679,437 +0.74(+0.15%)
Jul 20, 2023 495.14 500.36 487.98 488.82 1,284,743 -8.73(-1.75%)
Jul 19, 2023 500.84 505.04 495.26 497.55 2,015,599 +5.10(+1.04%)
Jul 18, 2023 487.85 494.70 485.56 492.45 1,250,292 +4.58(+0.94%)
Jul 17, 2023 479.05 489.78 477.59 487.87 1,338,593 +6.79(+1.41%)
Jul 14, 2023 476.12 483.56 475.56 481.08 1,169,572 +2.62(+0.55%)
Jul 13, 2023 477.26 480.70 475.77 478.46 1,486,566 +4.48(+0.95%)
Jul 12, 2023 469.42 475.56 466.41 473.98 1,691,724 +13.06(+2.83%)
Jul 11, 2023 462.85 464.07 452.82 460.91 1,183,746 -0.63(-0.14%)
Jul 10, 2023 444.80 463.79 444.32 461.54 2,231,092 +16.04(+3.60%)
Jul 07, 2023 448.02 454.67 445.14 445.50 852,965 -2.51(-0.56%)
Jul 06, 2023 446.92 450.35 440.76 448.01 1,165,946 -6.29(-1.38%)
Jul 05, 2023 444.54 454.73 443.56 454.30 1,371,340 +6.22(+1.39%)
Jul 03, 2023 449.24 451.46 445.53 448.08 1,465,842 -6.57(-1.44%)
Jun 30, 2023 453.25 458.41 450.65 454.65 1,982,452 +2.35(+0.52%)
Jun 29, 2023 457.18 457.39 449.88 452.30 1,141,962 -3.78(-0.83%)
Jun 28, 2023 455.61 456.36 449.01 456.08 1,507,239 +0.60(+0.13%)
Jun 27, 2023 452.37 457.25 449.80 455.48 1,263,499 +5.69(+1.26%)
Jun 26, 2023 448.17 458.85 448.17 449.80 1,429,242 +0.61(+0.13%)
Jun 23, 2023 440.43 453.55 439.32 449.19 1,526,708 +1.84(+0.41%)
Jun 22, 2023 445.28 448.27 442.21 447.36 1,042,873 +0.31(+0.07%)
Jun 21, 2023 451.19 452.00 445.82 447.05 1,115,172 -4.56(-1.01%)
Jun 20, 2023 450.80 457.44 447.63 451.61 1,418,210 +0.10(+0.02%)
Jun 16, 2023 457.71 458.12 446.71 451.51 2,640,003 -1.27(-0.28%)
Jun 15, 2023 438.77 455.61 437.63 452.79 1,671,009 +10.01(+2.26%)
Jun 14, 2023 444.51 449.87 437.06 442.77 1,722,648 -1.32(-0.30%)
Jun 13, 2023 448.16 448.50 438.58 444.09 1,334,517 +1.42(+0.32%)
Jun 12, 2023 431.94 443.49 431.22 442.67 1,952,419 +14.46(+3.38%)
Jun 09, 2023 419.54 428.71 417.00 428.22 1,709,847 +8.13(+1.93%)
Jun 08, 2023 418.12 424.20 416.06 420.09 1,624,890 +0.99(+0.24%)
Jun 07, 2023 444.66 449.43 418.19 419.10 2,448,590 -25.93(-5.83%)
Jun 06, 2023 443.17 454.58 442.62 445.02 1,853,887 +5.61(+1.28%)
Jun 05, 2023 427.12 441.34 426.65 439.42 2,218,210 +12.25(+2.87%)
Jun 02, 2023 419.98 429.26 419.98 427.16 1,715,433 +8.31(+1.98%)
Jun 01, 2023 414.36 422.71 413.04 418.86 1,925,342 +2.98(+0.72%)
May 31, 2023 397.69 417.00 397.13 415.88 6,228,715 +12.93(+3.21%)
May 30, 2023 421.09 424.07 402.48 402.95 3,426,949 -12.24(-2.95%)
May 26, 2023 410.56 424.69 409.92 415.20 3,312,854 +5.29(+1.29%)
May 25, 2023 415.27 417.75 404.39 409.91 4,151,232 -2.80(-0.68%)
May 24, 2023 417.75 422.44 410.17 412.71 6,715,337 -33.62(-7.53%)
May 23, 2023 452.06 457.19 446.32 446.32 2,675,881 -4.28(-0.95%)
May 22, 2023 446.14 451.88 442.04 450.60 1,963,726 +8.02(+1.81%)
May 19, 2023 446.05 446.79 441.38 442.58 1,244,076 -1.62(-0.36%)
May 18, 2023 430.21 445.24 428.98 444.20 1,784,559 +15.68(+3.66%)
May 17, 2023 420.05 429.51 416.90 428.52 1,290,944 +10.37(+2.48%)
May 16, 2023 418.89 426.75 415.84 418.15 1,586,426 -4.76(-1.13%)
May 15, 2023 409.81 423.97 407.30 422.92 2,104,313 -1.40(-0.33%)
May 12, 2023 423.10 426.69 421.11 424.32 1,233,727 +2.71(+0.64%)
May 11, 2023 428.99 429.62 420.38 421.61 1,585,540 -6.58(-1.54%)
May 10, 2023 429.63 432.94 423.63 428.19 1,436,225 +3.81(+0.90%)
May 09, 2023 421.16 427.19 419.54 424.38 789,799 +0.78(+0.19%)
May 08, 2023 419.17 424.46 413.35 423.59 1,370,227 +0.93(+0.22%)
May 05, 2023 424.57 435.86 421.89 422.66 1,814,201 +3.53(+0.84%)
May 04, 2023 429.30 429.41 418.06 419.13 1,293,912 -7.20(-1.69%)
May 03, 2023 436.80 437.56 424.89 426.33 1,284,713 -6.76(-1.56%)
May 02, 2023 441.64 441.93 427.48 433.09 1,222,764 -6.00(-1.37%)
May 01, 2023 438.38 443.29 436.57 439.09 1,430,297 -1.43(-0.32%)
Apr 28, 2023 425.42 458.93 421.51 440.52 2,557,985 +14.67(+3.45%)
Apr 27, 2023 413.64 427.06 411.14 425.85 1,490,504 +15.34(+3.74%)
Apr 26, 2023 415.09 419.25 409.75 410.50 1,980,960 -6.08(-1.46%)
Apr 25, 2023 433.57 435.19 415.61 416.59 2,286,768 -22.32(-5.08%)
Apr 24, 2023 446.59 446.75 436.20 438.90 1,186,319 -4.05(-0.91%)
Apr 21, 2023 445.17 449.21 439.85 442.95 1,290,553 -1.08(-0.24%)
Apr 20, 2023 436.48 447.63 436.48 444.03 1,112,306 +1.99(+0.45%)
Apr 19, 2023 434.11 442.18 433.62 442.05 808,690 +2.88(+0.66%)
Apr 18, 2023 441.56 442.20 436.19 439.17 885,236 +2.48(+0.57%)
Apr 17, 2023 440.48 440.48 432.59 436.69 1,000,874 -1.52(-0.35%)
Apr 14, 2023 435.62 440.26 432.87 438.21 1,339,076 -0.19(-0.04%)
Apr 13, 2023 436.07 440.10 434.80 438.40 978,148 +6.67(+1.54%)
Apr 12, 2023 440.04 441.11 431.08 431.73 989,281 -2.39(-0.55%)
Apr 11, 2023 438.44 440.18 431.04 434.12 1,277,176 -7.16(-1.62%)
Apr 10, 2023 437.88 442.51 432.57 441.28 1,175,039 -2.03(-0.46%)
Apr 06, 2023 430.48 444.48 429.02 443.31 1,686,731 +8.33(+1.91%)
Apr 05, 2023 435.46 435.88 427.77 434.98 1,509,060 -0.65(-0.15%)
Apr 04, 2023 435.97 442.49 432.96 435.64 1,130,717 -0.85(-0.20%)
Apr 03, 2023 438.81 438.81 432.02 436.49 1,245,945 -5.11(-1.16%)
Mar 31, 2023 438.43 443.79 437.31 441.60 1,717,292 +5.69(+1.30%)
Mar 30, 2023 435.55 437.81 433.27 435.91 1,530,234 +6.74(+1.57%)
Mar 29, 2023 423.02 430.11 419.99 429.18 1,332,838 +13.83(+3.33%)
Mar 28, 2023 422.89 423.67 412.99 415.35 1,335,019 -7.54(-1.78%)
Mar 27, 2023 425.57 427.44 419.22 422.89 1,693,083 -2.61(-0.61%)
Mar 24, 2023 424.65 427.90 418.41 425.49 1,675,614 -2.89(-0.68%)
Mar 23, 2023 415.20 430.84 411.64 428.39 2,764,200 +18.11(+4.41%)
Mar 22, 2023 416.74 424.18 410.08 410.28 1,573,385 -7.75(-1.85%)
Mar 21, 2023 410.41 418.68 407.29 418.03 1,453,449 +10.09(+2.47%)
Mar 20, 2023 408.25 409.85 401.91 407.93 1,534,544 -1.83(-0.45%)
Mar 17, 2023 412.88 414.18 404.64 409.76 3,154,215 -4.42(-1.07%)
Mar 16, 2023 401.54 416.29 397.40 414.18 1,984,535 +11.72(+2.91%)
Mar 15, 2023 400.44 404.41 397.82 402.46 1,870,401 -1.96(-0.48%)
Mar 14, 2023 396.83 405.26 395.17 404.43 2,258,087 +16.58(+4.28%)
Mar 13, 2023 388.69 394.05 380.41 387.85 2,418,869 -1.04(-0.27%)
Mar 10, 2023 399.60 400.79 385.13 388.88 2,882,733 -11.86(-2.96%)
Mar 09, 2023 414.83 420.65 399.91 400.74 1,739,845 -11.98(-2.90%)
Mar 08, 2023 404.29 414.21 404.13 412.72 1,462,718 +7.31(+1.80%)
Mar 07, 2023 409.16 414.23 404.56 405.41 1,273,524 -3.39(-0.83%)
Mar 06, 2023 404.70 415.73 402.86 408.79 1,473,206 +4.15(+1.03%)
Mar 03, 2023 397.78 406.82 396.29 404.64 1,565,789 +8.07(+2.04%)
Mar 02, 2023 395.08 399.07 390.13 396.57 1,530,880 -0.89(-0.22%)
Mar 01, 2023 401.16 402.52 392.66 397.46 1,666,130 -5.85(-1.45%)
Feb 28, 2023 406.11 409.17 401.52 403.32 2,240,015 -5.39(-1.32%)
Feb 27, 2023 417.38 418.54 408.13 408.70 2,187,118 -7.12(-1.71%)
Feb 24, 2023 401.15 425.91 400.28 415.83 4,083,409 +7.86(+1.93%)
Feb 23, 2023 406.93 412.29 400.21 407.97 2,495,982 +5.45(+1.35%)
Feb 22, 2023 396.73 404.22 394.02 402.52 1,703,521 +10.02(+2.55%)
Feb 21, 2023 392.59 396.36 389.95 392.50 1,344,449 -8.04(-2.01%)
Feb 17, 2023 402.55 402.65 393.11 400.54 1,641,865 -3.94(-0.97%)
Feb 16, 2023 405.29 412.63 402.69 404.49 1,293,882 -12.76(-3.06%)
Feb 15, 2023 414.32 419.18 410.51 417.24 873,441 -0.72(-0.17%)
Feb 14, 2023 412.48 422.18 408.35 417.97 886,965 +3.84(+0.93%)
Feb 13, 2023 412.03 415.24 409.98 414.12 1,038,780 +4.53(+1.10%)
Feb 10, 2023 411.06 412.16 405.02 409.60 1,007,935 -6.16(-1.48%)
Feb 09, 2023 426.55 427.89 414.32 415.76 1,109,071 -1.98(-0.47%)
Feb 08, 2023 422.60 426.56 413.74 417.74 1,065,063 -5.87(-1.39%)
Feb 07, 2023 408.82 425.80 405.13 423.61 1,414,146 +12.56(+3.06%)
Feb 06, 2023 413.69 414.29 408.78 411.05 1,349,074 -8.69(-2.07%)
Feb 03, 2023 436.58 436.73 417.69 419.74 1,860,866 -28.13(-6.28%)
Feb 02, 2023 439.75 453.60 437.90 447.87 1,935,108 +16.45(+3.81%)
Feb 01, 2023 416.36 433.81 412.06 431.42 1,534,324 +12.76(+3.05%)
Jan 31, 2023 412.50 418.91 411.16 418.66 1,185,861 +6.16(+1.49%)
Jan 30, 2023 412.19 416.54 408.33 412.50 1,558,212 -6.11(-1.46%)
Jan 27, 2023 404.45 424.63 403.41 418.61 1,741,522 +9.97(+2.44%)
Jan 26, 2023 406.06 409.30 398.26 408.64 1,294,609 +10.55(+2.65%)
Jan 25, 2023 390.56 400.12 381.83 398.09 1,142,787 +0.35(+0.09%)
Jan 24, 2023 406.11 406.11 394.96 397.74 1,198,239 -8.37(-2.06%)
Jan 23, 2023 396.93 406.62 395.33 406.11 2,233,028 +11.82(+3.00%)
Jan 20, 2023 379.63 396.51 378.92 394.29 1,718,366 +19.29(+5.14%)
Jan 19, 2023 379.50 385.28 374.63 375.01 1,092,392 -7.40(-1.93%)
Jan 18, 2023 388.38 397.51 381.98 382.41 1,618,962 -4.09(-1.06%)
Jan 17, 2023 388.28 391.54 383.08 386.50 1,674,288 -2.98(-0.77%)
Jan 13, 2023 386.30 390.89 382.79 389.48 1,323,738 -3.46(-0.88%)
Jan 12, 2023 394.49 394.49 382.37 392.94 1,109,491 +1.38(+0.35%)
Jan 11, 2023 384.60 392.07 380.64 391.56 1,602,493 +6.55(+1.70%)
Jan 10, 2023 383.90 391.21 381.87 385.01 1,083,855 -6.58(-1.68%)
Jan 09, 2023 387.39 398.82 384.48 391.59 1,344,305 +9.51(+2.49%)
Jan 06, 2023 375.87 384.87 366.36 382.08 1,328,116 +10.77(+2.90%)
Jan 05, 2023 381.91 383.02 370.69 371.31 1,278,470 -15.77(-4.07%)
Jan 04, 2023 393.01 395.13 383.15 387.07 1,223,414 +0.38(+0.10%)
Jan 03, 2023 392.14 399.80 380.80 386.69 1,895,765 +1.94(+0.50%)
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.