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

Intuit (NQ: INTU )

626.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2022 381.44 384.83 378.15 384.61 960,290 -1.63(-0.42%)
Dec 29, 2022 375.88 387.34 373.08 386.24 1,016,597 +14.20(+3.82%)
Dec 28, 2022 380.80 383.90 370.38 372.04 852,579 -6.53(-1.73%)
Dec 27, 2022 378.90 380.78 372.99 378.57 833,185 -1.36(-0.36%)
Dec 23, 2022 378.78 380.87 374.02 379.94 713,622 +0.53(+0.14%)
Dec 22, 2022 380.79 383.16 372.30 379.40 1,328,650 -9.27(-2.38%)
Dec 21, 2022 384.82 391.70 379.71 388.67 1,346,037 +6.18(+1.61%)
Dec 20, 2022 377.35 385.44 376.31 382.50 1,335,918 +3.52(+0.93%)
Dec 19, 2022 384.14 384.14 373.03 378.98 1,553,776 -1.44(-0.38%)
Dec 16, 2022 388.08 389.32 376.04 380.42 3,608,396 -11.41(-2.91%)
Dec 15, 2022 406.07 410.24 389.57 391.83 1,762,215 -22.12(-5.34%)
Dec 14, 2022 421.48 429.09 411.22 413.96 1,650,968 -9.36(-2.21%)
Dec 13, 2022 426.99 436.75 417.21 423.32 3,288,026 +17.40(+4.29%)
Dec 12, 2022 395.98 406.11 393.61 405.92 1,832,193 +10.82(+2.74%)
Dec 09, 2022 399.40 401.02 394.55 395.10 1,074,048 -5.46(-1.36%)
Dec 08, 2022 386.96 401.90 384.85 400.56 1,544,000 +16.51(+4.30%)
Dec 07, 2022 383.46 389.52 380.83 384.05 980,256 -1.12(-0.29%)
Dec 06, 2022 390.77 390.81 380.60 385.16 1,224,318 -5.30(-1.36%)
Dec 05, 2022 396.41 399.41 388.52 390.46 1,516,102 -12.63(-3.13%)
Dec 02, 2022 397.11 404.32 395.42 403.09 1,898,514 -8.05(-1.96%)
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.