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

Intuit (NQ: INTU )

605.17 -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2022 628.62 634.10 610.20 620.21 1,385,296 -11.54(-1.83%)
Dec 31, 2021 632.84 635.81 627.33 631.75 836,431 -0.14(-0.02%)
Dec 30, 2021 636.48 639.10 630.99 631.89 784,384 -4.59(-0.72%)
Dec 29, 2021 637.52 639.17 630.63 636.48 701,072 -1.72(-0.27%)
Dec 28, 2021 646.13 647.09 635.86 638.19 973,068 -2.94(-0.46%)
Dec 27, 2021 627.69 641.87 626.62 641.13 1,088,135 +16.76(+2.68%)
Dec 23, 2021 620.40 627.42 619.50 624.37 773,624 +3.98(+0.64%)
Dec 22, 2021 609.89 621.14 605.72 620.40 1,033,024 +10.40(+1.71%)
Dec 21, 2021 610.00 611.80 590.33 610.00 1,909,842 +16.15(+2.72%)
Dec 20, 2021 598.24 603.38 588.58 593.85 2,277,347 -15.36(-2.52%)
Dec 17, 2021 610.32 620.48 601.27 609.21 4,450,155 -13.45(-2.16%)
Dec 16, 2021 637.43 638.40 613.67 622.66 1,988,326 -13.29(-2.09%)
Dec 15, 2021 635.94 637.17 614.10 635.94 2,600,408 +7.87(+1.25%)
Dec 14, 2021 643.95 645.32 615.67 628.08 1,899,728 -28.74(-4.38%)
Dec 13, 2021 665.91 671.87 656.48 656.82 1,438,133 -9.05(-1.36%)
Dec 10, 2021 658.36 666.14 655.00 665.86 1,299,858 +12.22(+1.87%)
Dec 09, 2021 662.01 668.12 650.89 653.64 1,201,574 -7.41(-1.12%)
Dec 08, 2021 661.17 664.14 654.89 661.06 1,356,540 -0.24(-0.04%)
Dec 07, 2021 642.55 662.42 642.30 661.29 1,644,652 +27.46(+4.33%)
Dec 06, 2021 638.40 640.43 628.13 633.83 1,716,869 -2.57(-0.40%)
Dec 03, 2021 659.46 661.44 623.66 636.41 2,318,557 -23.73(-3.59%)
Dec 02, 2021 648.43 665.72 648.43 660.13 1,997,547 +8.08(+1.24%)
Dec 01, 2021 655.99 662.91 645.87 652.05 5,278,895 +11.38(+1.78%)
Nov 30, 2021 657.02 669.41 640.37 640.67 4,259,900 -41.60(-6.10%)
Nov 29, 2021 662.31 684.84 655.02 682.27 2,032,439 +27.25(+4.16%)
Nov 26, 2021 671.80 678.73 651.88 655.02 1,302,510 -16.78(-2.50%)
Nov 24, 2021 649.70 672.44 647.91 671.80 1,746,203 +13.13(+1.99%)
Nov 23, 2021 641.11 660.15 637.23 658.67 2,150,888 +8.84(+1.36%)
Nov 22, 2021 679.62 680.78 649.03 649.83 2,216,535 -30.16(-4.44%)
Nov 19, 2021 703.11 704.08 669.31 680.00 3,682,233 +62.27(+10.08%)
Nov 18, 2021 625.17 619.34 615.26 617.73 1,343,992 -6.01(-0.96%)
Nov 17, 2021 632.10 633.06 618.61 623.74 1,343,919 -10.51(-1.66%)
Nov 16, 2021 615.00 634.95 614.79 634.25 1,335,752 +19.27(+3.13%)
Nov 15, 2021 616.99 621.66 611.45 614.98 1,427,364 -0.83(-0.14%)
Nov 12, 2021 600.04 617.17 600.04 615.81 1,204,052 +19.76(+3.32%)
Nov 11, 2021 596.42 599.71 595.11 596.05 696,707 +2.84(+0.48%)
Nov 10, 2021 600.49 593.21 1,219,028 -8.64(-1.44%)
Nov 09, 2021 604.97 607.11 600.32 601.85 1,226,955 -2.43(-0.40%)
Nov 08, 2021 607.97 608.44 597.37 604.28 1,244,953 +0.25(+0.04%)
Nov 05, 2021 616.99 618.09 601.86 604.02 1,454,142 -10.50(-1.71%)
Nov 04, 2021 610.20 620.30 609.25 614.52 1,290,209 +2.76(+0.45%)
Nov 03, 2021 608.86 613.68 598.40 611.76 1,113,765 +4.40(+0.72%)
Nov 02, 2021 601.18 614.50 599.61 607.36 1,043,134 +9.41(+1.57%)
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.