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

Intuit (NQ: INTU )

608.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2004 9.821 9.873 9.768 9.788 2,171,922 -0.09(-0.90%)
Dec 30, 2004 9.970 9.986 9.864 9.877 1,748,148 -0.09(-0.91%)
Dec 29, 2004 9.930 9.997 9.902 9.968 1,315,383 +0.03(+0.27%)
Dec 28, 2004 9.724 9.955 9.721 9.942 2,246,560 +0.14(+1.48%)
Dec 27, 2004 9.888 9.899 9.724 9.797 2,225,427 -0.08(-0.79%)
Dec 23, 2004 9.830 9.933 9.777 9.875 1,762,087 +0.06(+0.66%)
Dec 22, 2004 9.590 9.846 9.581 9.810 3,603,084 +0.09(+0.92%)
Dec 21, 2004 9.730 9.768 9.599 9.721 2,819,834 +0.01(+0.07%)
Dec 20, 2004 9.692 9.830 9.641 9.715 3,569,362 +0.01(+0.09%)
Dec 17, 2004 9.848 9.966 9.706 9.706 6,202,825 -0.07(-0.73%)
Dec 16, 2004 9.882 9.953 9.739 9.777 3,362,084 -0.10(-1.01%)
Dec 15, 2004 9.837 9.997 9.806 9.877 4,687,583 +0.03(+0.34%)
Dec 14, 2004 9.719 9.848 9.686 9.844 3,134,348 +0.13(+1.33%)
Dec 13, 2004 9.677 9.750 9.662 9.715 3,339,153 +0.06(+0.65%)
Dec 10, 2004 9.555 9.737 9.523 9.652 3,098,602 +0.04(+0.42%)
Dec 09, 2004 9.503 9.692 9.452 9.612 2,925,946 +0.10(+1.00%)
Dec 08, 2004 9.604 9.644 9.463 9.517 3,545,306 -0.05(-0.51%)
Dec 07, 2004 9.677 9.717 9.461 9.566 3,395,131 -0.10(-1.04%)
Dec 06, 2004 9.497 9.675 9.437 9.666 3,992,460 +0.13(+1.35%)
Dec 03, 2004 9.618 9.630 9.481 9.537 3,835,541 -0.07(-0.69%)
Dec 02, 2004 9.490 9.664 9.406 9.604 3,623,991 +0.10(+1.01%)
Dec 01, 2004 9.383 9.586 9.232 9.508 5,747,578 +0.20(+2.17%)
Nov 30, 2004 9.426 9.519 9.277 9.306 5,421,599 -0.18(-1.90%)
Nov 29, 2004 9.579 9.652 9.408 9.486 3,201,792 -0.08(-0.84%)
Nov 26, 2004 9.606 9.630 9.566 9.566 828,437 -0.03(-0.32%)
Nov 24, 2004 9.660 9.717 9.579 9.597 2,829,051 -0.02(-0.21%)
Nov 23, 2004 9.597 9.646 9.577 9.617 2,797,128 -0.00(-0.02%)
Nov 22, 2004 9.648 9.741 9.606 9.619 2,346,826 -0.04(-0.46%)
Nov 19, 2004 9.670 9.784 9.450 9.664 4,163,318 +0.00(+0.00%)
Nov 18, 2004 9.773 9.886 9.350 9.664 7,707,951 -0.02(-0.22%)
Nov 17, 2004 9.708 9.804 9.648 9.685 5,445,654 -0.01(-0.12%)
Nov 16, 2004 9.806 9.808 9.688 9.697 2,968,435 -0.10(-0.98%)
Nov 15, 2004 9.675 9.844 9.652 9.793 3,588,920 +0.12(+1.27%)
Nov 12, 2004 9.595 9.684 9.559 9.670 2,392,239 +0.02(+0.21%)
Nov 11, 2004 9.572 9.753 9.563 9.650 3,127,378 +0.10(+1.02%)
Nov 10, 2004 9.726 9.739 9.537 9.552 4,016,740 -0.18(-1.89%)
Nov 09, 2004 9.757 9.859 9.655 9.737 4,373,519 -0.02(-0.19%)
Nov 08, 2004 9.619 9.801 9.608 9.755 5,267,602 +0.16(+1.67%)
Nov 05, 2004 9.964 9.977 9.457 9.595 13,902,009 -0.67(-6.56%)
Nov 04, 2004 10.18 10.33 10.08 10.27 2,722,939 +0.14(+1.38%)
Nov 03, 2004 10.10 10.21 9.855 10.13 4,719,282 +0.05(+0.49%)
Nov 02, 2004 10.15 10.26 10.05 10.08 2,415,619 -0.10(-0.94%)
Nov 01, 2004 10.05 10.29 10.05 10.18 2,870,192 +0.09(+0.86%)
Oct 29, 2004 10.11 10.23 10.02 10.09 2,979,002 -0.09(-0.90%)
Oct 28, 2004 10.05 10.23 10.01 10.18 2,542,639 +0.12(+1.16%)
Oct 27, 2004 9.759 10.12 9.697 10.06 4,108,239 +0.33(+3.35%)
Oct 26, 2004 9.717 9.857 9.644 9.737 3,384,790 -0.01(-0.09%)
Oct 25, 2004 9.833 9.888 9.652 9.746 3,115,014 -0.14(-1.37%)
Oct 22, 2004 10.10 10.12 9.882 9.882 2,773,073 -0.15(-1.49%)
Oct 21, 2004 10.01 10.12 9.957 10.03 3,762,476 -0.02(-0.22%)
Oct 20, 2004 9.884 10.10 9.853 10.05 3,035,205 -0.01(-0.11%)
Oct 19, 2004 10.21 10.34 10.03 10.06 3,418,512 -0.14(-1.39%)
Oct 18, 2004 9.977 10.23 9.933 10.21 2,606,935 +0.21(+2.14%)
Oct 15, 2004 10.11 10.18 9.986 9.993 4,222,220 -0.07(-0.71%)
Oct 14, 2004 9.913 10.09 9.899 10.06 4,754,578 +0.15(+1.50%)
Oct 13, 2004 9.884 9.977 9.862 9.915 2,887,952 +0.07(+0.68%)
Oct 12, 2004 9.710 9.919 9.690 9.848 2,446,868 +0.04(+0.41%)
Oct 11, 2004 9.833 9.906 9.730 9.808 2,861,874 +0.04(+0.41%)
Oct 08, 2004 9.986 10.00 9.739 9.768 5,451,499 -0.31(-3.07%)
Oct 07, 2004 10.28 10.29 10.06 10.08 4,117,681 -0.20(-1.99%)
Oct 06, 2004 10.21 10.28 10.16 10.28 3,255,522 +0.10(+1.00%)
Oct 05, 2004 10.23 10.32 10.13 10.18 4,468,615 -0.02(-0.17%)
Oct 04, 2004 10.45 10.48 10.16 10.20 5,101,240 -0.19(-1.86%)
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.