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 (%)
Jul 29, 2022 439.30 453.44 439.30 450.08 2,208,034 +7.48(+1.69%)
Jul 28, 2022 429.10 444.14 425.27 442.60 1,777,087 +15.22(+3.56%)
Jul 27, 2022 412.53 431.28 411.15 427.38 1,783,127 +18.69(+4.57%)
Jul 26, 2022 418.20 418.82 403.94 408.69 1,560,659 -11.82(-2.81%)
Jul 25, 2022 425.85 426.94 416.44 420.51 1,040,364 -8.43(-1.96%)
Jul 22, 2022 430.86 440.05 423.44 428.94 1,611,996 +0.04(+0.01%)
Jul 21, 2022 414.96 431.04 414.96 428.90 2,103,930 +14.06(+3.39%)
Jul 20, 2022 402.90 416.80 400.47 414.84 1,686,140 +16.38(+4.11%)
Jul 19, 2022 392.31 399.18 385.93 398.46 1,375,915 +15.39(+4.02%)
Jul 18, 2022 390.76 394.66 381.56 383.07 1,100,397 -4.65(-1.20%)
Jul 15, 2022 382.86 389.17 377.56 387.71 1,541,314 +12.92(+3.45%)
Jul 14, 2022 375.50 378.24 365.81 374.80 1,330,141 -3.39(-0.90%)
Jul 13, 2022 371.96 381.99 368.96 378.19 1,273,693 -2.53(-0.66%)
Jul 12, 2022 399.71 400.58 376.04 380.72 1,632,837 -16.47(-4.15%)
Jul 11, 2022 399.25 401.51 390.09 397.19 1,035,279 -4.19(-1.04%)
Jul 08, 2022 397.04 404.33 392.91 401.38 1,188,975 -3.31(-0.82%)
Jul 07, 2022 393.38 405.45 391.91 404.68 1,609,184 +5.84(+1.46%)
Jul 06, 2022 397.30 402.46 390.79 398.84 1,376,739 +4.62(+1.17%)
Jul 05, 2022 379.00 394.34 374.63 394.22 1,614,744 +11.73(+3.07%)
Jul 01, 2022 376.77 385.27 372.42 382.49 1,153,046 +2.83(+0.74%)
Jun 30, 2022 381.89 383.74 370.54 379.66 1,695,847 -4.16(-1.08%)
Jun 29, 2022 383.55 386.67 377.00 383.82 1,082,533 +3.32(+0.87%)
Jun 28, 2022 399.67 403.63 378.73 380.50 1,655,904 -18.15(-4.55%)
Jun 27, 2022 409.14 413.71 396.78 398.66 1,810,957 -12.71(-3.09%)
Jun 24, 2022 401.66 413.39 401.23 411.36 2,673,069 +16.62(+4.21%)
Jun 23, 2022 381.51 395.46 375.09 394.75 2,143,814 +19.61(+5.23%)
Jun 22, 2022 366.20 385.29 365.99 375.13 1,800,497 +3.36(+0.90%)
Jun 21, 2022 371.39 377.29 368.79 371.77 2,049,763 +7.60(+2.09%)
Jun 17, 2022 357.61 369.54 357.11 364.17 2,819,150 +9.93(+2.80%)
Jun 16, 2022 359.98 364.85 349.90 354.24 2,138,251 -18.63(-5.00%)
Jun 15, 2022 364.84 380.99 362.95 372.87 1,858,208 +13.55(+3.77%)
Jun 14, 2022 361.31 365.55 354.45 359.31 1,422,850 +0.78(+0.22%)
Jun 13, 2022 362.77 367.40 356.34 358.54 2,224,630 -16.97(-4.52%)
Jun 10, 2022 384.55 387.50 373.16 375.51 2,230,775 -19.04(-4.83%)
Jun 09, 2022 403.41 408.21 394.12 394.55 1,204,321 -13.70(-3.36%)
Jun 08, 2022 409.12 413.88 406.18 408.25 1,355,379 -2.16(-0.53%)
Jun 07, 2022 398.06 412.48 397.11 410.41 1,238,309 +7.56(+1.88%)
Jun 06, 2022 410.34 413.57 400.66 402.84 872,983 +0.02(+0.00%)
Jun 03, 2022 410.46 414.38 399.30 402.82 1,542,128 -17.64(-4.20%)
Jun 02, 2022 403.23 420.85 402.36 420.46 1,475,503 +18.21(+4.53%)
Jun 01, 2022 413.91 418.23 400.27 402.25 1,660,940 -6.00(-1.47%)
May 31, 2022 413.53 418.63 407.34 408.25 4,362,913 -7.90(-1.90%)
May 27, 2022 404.84 416.49 404.54 416.15 2,981,922 +15.82(+3.95%)
May 26, 2022 380.50 407.80 380.07 400.33 3,561,505 +17.70(+4.63%)
May 25, 2022 367.20 389.65 358.05 382.63 5,354,396 +29.04(+8.21%)
May 24, 2022 357.67 360.23 350.41 353.59 2,915,679 -12.21(-3.34%)
May 23, 2022 365.59 366.43 357.56 365.81 1,826,425 +3.54(+0.98%)
May 20, 2022 362.31 366.22 350.93 362.27 1,948,281 +5.37(+1.50%)
May 19, 2022 350.23 363.59 349.35 356.90 2,134,318 +8.88(+2.55%)
May 18, 2022 358.69 363.31 346.63 348.02 1,746,081 -18.28(-4.99%)
May 17, 2022 363.57 368.12 353.84 366.30 1,668,227 +12.10(+3.42%)
May 16, 2022 364.55 364.78 351.05 354.20 1,578,482 -11.99(-3.27%)
May 13, 2022 356.67 371.30 355.21 366.19 1,923,008 +17.60(+5.05%)
May 12, 2022 337.44 350.14 334.27 348.59 3,317,669 -2.25(-0.64%)
May 11, 2022 361.35 370.79 349.20 350.83 2,602,409 -14.79(-4.05%)
May 10, 2022 375.95 377.72 359.04 365.63 2,305,573 +4.12(+1.14%)
May 09, 2022 381.03 385.07 358.31 361.51 3,538,261 -28.27(-7.25%)
May 06, 2022 400.09 400.44 384.95 389.78 2,019,918 -13.94(-3.45%)
May 05, 2022 431.31 433.16 398.70 403.72 2,142,664 -37.49(-8.50%)
May 04, 2022 425.53 441.63 411.89 441.21 1,623,628 +16.82(+3.96%)
May 03, 2022 423.18 427.04 419.28 424.38 1,344,448 +3.77(+0.90%)
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.