Indicators

Intuit (NQ: INTU )

614.32 -0.88 (-0.14%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	526.91	547.35		545.96	2,245,929	+20.07(+3.82%)
Jan 28, 2022	511.48	527.28	497.72	525.89	1,790,541	+17.31(+3.40%)
Jan 27, 2022	507.79	517.22	504.72	508.59	2,527,593	+9.58(+1.92%)
Jan 26, 2022	523.16	527.89	491.41	499.01	2,544,968	-8.37(-1.65%)
Jan 25, 2022	508.28	518.61	500.52	507.38	2,457,658	-18.38(-3.50%)
Jan 24, 2022	517.22	526.79	492.01	525.75	2,898,515	+6.03(+1.16%)
Jan 21, 2022	537.86	543.53	519.01	519.73	2,618,565	-15.80(-2.95%)
Jan 20, 2022	542.88	557.02	534.69	535.53	1,956,019	-0.72(-0.13%)
Jan 19, 2022	533.06	549.25	531.78	536.25	1,936,832	+7.40(+1.40%)
Jan 18, 2022	530.32	539.73	527.16	528.84	1,920,202	-12.75(-2.35%)
Jan 14, 2022				541.60	0	-2.09(-0.39%)
Jan 13, 2022	571.19	572.81	542.49	543.69	1,660,614	-23.93(-4.22%)
Jan 12, 2022	575.05	579.73	566.19	567.62	1,458,020	-1.43(-0.25%)
Jan 11, 2022	556.75	569.94	549.20	569.06	1,724,938	+8.39(+1.50%)
Jan 10, 2022	544.28	561.36	534.78	560.67	3,006,888	+2.59(+0.46%)
Jan 07, 2022	576.65	579.16	554.36	558.09	2,313,922	-17.85(-3.10%)
Jan 06, 2022	576.34	585.22	569.86	575.93	1,821,489	-7.18(-1.23%)
Jan 05, 2022	598.56	603.73	582.60	583.11	2,337,495	-24.18(-3.98%)
Jan 04, 2022	620.21	620.21	595.32	607.29	2,034,005	-12.92(-2.08%)

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.