Indicators

Intuit (NQ: INTU )

634.64 +5.37 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		150.44	150.44	150.44	0	-0.76(-0.50%)
Dec 28, 2017	152.06	152.06	150.69	151.20	667,400	-0.14(-0.09%)
Dec 27, 2017	151.57	152.01	151.07	151.34	574,611	-0.19(-0.13%)
Dec 26, 2017	150.08	151.81	150.08	151.53	648,752	+0.41(+0.27%)
Dec 22, 2017	150.87	151.29	150.33	151.12	713,084	-0.11(-0.08%)
Dec 21, 2017	151.97	152.41	150.66	151.24	1,585,747	-0.70(-0.46%)
Dec 20, 2017	152.84	152.99	150.75	151.93	1,461,855	-0.51(-0.33%)
Dec 19, 2017	153.37	153.79	151.31	152.44	1,825,143	-1.19(-0.78%)
Dec 18, 2017	152.55	153.85	152.36	153.63	1,450,816	+1.41(+0.93%)
Dec 15, 2017	149.68	152.33	148.78	152.22	2,499,224	+3.30(+2.22%)
Dec 14, 2017	149.53	150.15	148.37	148.92	1,095,351	-0.28(-0.19%)
Dec 13, 2017	149.07	150.42	148.75	149.20	1,495,601	+0.60(+0.40%)
Dec 12, 2017	148.10	149.13	147.42	148.59	1,070,947	+0.16(+0.11%)
Dec 11, 2017	147.87	148.57	146.77	148.43	1,446,119	+0.43(+0.29%)
Dec 08, 2017	148.79	149.11	146.97	148.00	1,717,828	-0.31(-0.21%)
Dec 07, 2017	148.46	148.73	147.11	148.32	1,685,369	-0.60(-0.40%)
Dec 06, 2017	147.27	148.98	146.41	148.92	988,406	+1.64(+1.11%)
Dec 05, 2017	147.50	149.04	147.01	147.28	1,008,132	-0.07(-0.05%)
Dec 04, 2017	149.41	149.58	147.03	147.35	1,773,972	-1.81(-1.21%)

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.