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

Intuit (NQ: INTU )

641.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 635.09 641.61 631.31 641.15 757,772 +6.51(+1.03%)
May 06, 2024 632.27 635.00 627.58 634.64 802,887 +5.37(+0.85%)
May 03, 2024 623.78 631.39 622.15 629.27 1,109,515 +15.23(+2.48%)
May 02, 2024 617.06 620.86 607.28 614.04 1,104,271 -1.16(-0.19%)
May 01, 2024 625.13 629.66 610.04 615.20 1,199,150 -10.42(-1.67%)
Apr 30, 2024 637.01 637.92 625.23 625.62 1,309,912 -12.77(-2.00%)
Apr 29, 2024 637.33 644.99 634.38 638.39 886,501 +1.84(+0.29%)
Apr 26, 2024 627.07 640.13 626.59 636.55 1,192,498 +10.16(+1.62%)
Apr 25, 2024 630.66 632.82 619.78 626.39 1,242,853 -9.10(-1.43%)
Apr 24, 2024 623.50 642.11 622.56 635.49 1,377,543 +4.61(+0.73%)
Apr 23, 2024 615.12 632.83 612.07 630.88 1,461,737 +21.11(+3.46%)
Apr 22, 2024 608.46 614.07 600.90 609.77 1,056,856 +4.60(+0.76%)
Apr 19, 2024 609.13 611.19 598.01 605.17 1,609,082 -3.21(-0.53%)
Apr 18, 2024 616.89 616.89 606.28 608.38 790,872 -4.83(-0.79%)
Apr 17, 2024 615.39 617.80 611.84 613.21 1,117,442 +1.72(+0.28%)
Apr 16, 2024 613.65 618.56 610.92 611.49 1,264,826 -0.63(-0.10%)
Apr 15, 2024 629.28 630.00 610.49 612.12 1,065,519 -8.99(-1.45%)
Apr 12, 2024 618.49 626.23 616.09 621.11 1,454,706 -6.60(-1.05%)
Apr 11, 2024 630.93 633.71 623.83 627.71 1,612,817 -0.65(-0.10%)
Apr 10, 2024 630.74 635.28 626.55 628.36 962,196 -15.73(-2.44%)
Apr 09, 2024 650.00 650.42 636.32 644.09 847,931 -0.29(-0.05%)
Apr 08, 2024 638.28 646.49 636.19 644.38 1,018,093 +9.53(+1.50%)
Apr 05, 2024 622.63 636.36 620.68 634.85 1,622,088 +14.44(+2.33%)
Apr 04, 2024 632.90 636.17 619.47 620.41 1,295,253 -1.72(-0.28%)
Apr 03, 2024 625.72 631.98 620.58 622.13 1,568,691 -3.59(-0.57%)
Apr 02, 2024 629.56 629.56 621.42 625.72 2,122,405 -13.23(-2.07%)
Apr 01, 2024 652.22 653.49 634.99 638.95 699,793 -10.14(-1.56%)
Mar 28, 2024 650.00 650.74 650.57 649.09 1,165,574 +1.26(+0.19%)
Mar 27, 2024 644.92 649.06 639.60 647.84 1,121,447 +8.68(+1.36%)
Mar 26, 2024 641.26 643.21 638.07 639.16 1,003,468 +0.96(+0.15%)
Mar 25, 2024 636.69 641.08 631.04 638.20 1,034,320 -4.64(-0.72%)
Mar 22, 2024 648.57 649.68 638.53 642.84 839,725 -7.54(-1.16%)
Mar 21, 2024 642.61 658.20 639.61 650.38 1,356,463 +11.62(+1.82%)
Mar 20, 2024 634.30 641.28 632.43 638.76 1,337,407 +5.09(+0.80%)
Mar 19, 2024 630.62 634.45 624.72 633.66 1,678,000 +4.15(+0.66%)
Mar 18, 2024 629.31 635.86 628.08 629.51 1,813,565 +4.86(+0.78%)
Mar 15, 2024 644.59 648.10 620.17 624.65 3,150,228 -24.49(-3.77%)
Mar 14, 2024 659.08 659.08 644.66 649.13 1,130,717 -5.02(-0.77%)
Mar 13, 2024 659.08 660.62 652.77 654.16 956,231 -7.56(-1.14%)
Mar 12, 2024 654.82 665.53 646.73 661.72 1,098,492 +11.75(+1.81%)
Mar 11, 2024 648.25 652.25 637.72 649.96 1,047,170 -0.86(-0.13%)
Mar 08, 2024 643.25 656.28 640.99 650.82 1,055,952 +2.39(+0.37%)
Mar 07, 2024 655.09 656.08 645.66 648.43 904,176 -0.94(-0.14%)
Mar 06, 2024 644.87 650.07 639.41 649.37 1,072,395 +10.54(+1.65%)
Mar 05, 2024 663.73 664.59 630.72 638.84 1,383,959 -28.64(-4.29%)
Mar 04, 2024 663.41 670.07 659.68 667.48 897,909 +1.89(+0.28%)
Mar 01, 2024 658.13 666.18 655.30 665.59 1,005,281 +3.62(+0.55%)
Feb 29, 2024 660.60 666.64 659.08 661.97 1,936,051 +3.72(+0.57%)
Feb 28, 2024 660.98 664.80 655.35 658.24 1,060,671 -10.19(-1.52%)
Feb 27, 2024 664.07 669.79 660.41 668.43 1,060,654 +5.51(+0.83%)
Feb 26, 2024 658.12 667.35 650.55 662.91 1,581,526 +4.02(+0.61%)
Feb 23, 2024 651.85 667.31 645.25 658.89 1,742,877 +1.89(+0.29%)
Feb 22, 2024 649.17 658.46 648.62 657.00 1,975,647 +19.62(+3.08%)
Feb 21, 2024 639.61 642.94 629.64 637.38 1,146,255 -7.63(-1.18%)
Feb 20, 2024 649.80 654.53 640.15 645.01 1,472,013 -9.82(-1.50%)
Feb 16, 2024 662.03 662.08 650.21 654.83 1,339,886 -8.53(-1.29%)
Feb 15, 2024 661.74 663.90 656.08 663.35 1,440,043 +7.14(+1.09%)
Feb 14, 2024 642.09 656.73 642.09 656.21 1,293,121 +18.81(+2.95%)
Feb 13, 2024 633.64 645.50 627.82 637.40 1,787,618 -18.67(-2.85%)
Feb 12, 2024 654.80 658.80 650.98 656.07 1,280,858 -1.17(-0.18%)
Feb 09, 2024 656.61 661.91 653.78 657.24 1,006,599 +5.08(+0.78%)
Feb 08, 2024 645.53 653.33 642.27 652.16 1,007,116 +9.89(+1.54%)
Feb 07, 2024 639.65 648.40 636.09 642.27 971,730 +7.86(+1.24%)
Feb 06, 2024 643.69 644.95 630.07 634.41 909,889 -5.29(-0.83%)
Feb 05, 2024 637.79 640.97 628.40 639.71 1,009,284 +1.02(+0.16%)
Feb 02, 2024 627.34 641.63 627.34 638.69 1,289,077 +6.71(+1.06%)
Feb 01, 2024 630.64 634.00 622.33 631.98 1,035,308 +1.53(+0.24%)
Jan 31, 2024 640.93 641.63 625.33 630.45 1,210,152 -16.37(-2.53%)
Jan 30, 2024 646.99 651.23 645.23 646.82 1,115,688 -5.15(-0.79%)
Jan 29, 2024 642.10 653.11 641.19 651.97 870,387 +11.50(+1.80%)
Jan 26, 2024 641.90 645.30 638.81 640.47 771,936 -0.13(-0.02%)
Jan 25, 2024 648.56 648.56 636.18 640.60 1,043,956 +5.30(+0.83%)
Jan 24, 2024 640.86 643.83 633.91 635.29 1,018,708 +0.36(+0.06%)
Jan 23, 2024 629.71 635.80 623.27 634.93 855,155 +5.20(+0.83%)
Jan 22, 2024 625.68 631.56 625.13 629.73 955,298 +8.42(+1.35%)
Jan 19, 2024 614.02 623.28 610.12 621.31 1,336,295 +10.81(+1.77%)
Jan 18, 2024 602.56 611.26 600.96 610.51 1,149,331 +11.50(+1.92%)
Jan 17, 2024 599.72 601.00 592.46 599.00 1,542,130 -3.99(-0.66%)
Jan 16, 2024 606.90 612.11 600.38 602.99 1,435,115 -7.96(-1.30%)
Jan 12, 2024 611.15 613.13 605.24 610.95 803,771 +3.09(+0.51%)
Jan 11, 2024 610.32 614.81 599.67 607.86 1,317,036 +0.01(+0.00%)
Jan 10, 2024 602.28 612.50 602.18 607.85 1,293,018 +3.51(+0.58%)
Jan 09, 2024 590.33 605.89 589.32 604.34 1,272,862 +7.69(+1.29%)
Jan 08, 2024 591.38 598.81 590.20 596.65 1,694,647 +9.33(+1.59%)
Jan 05, 2024 585.12 590.46 584.45 587.31 841,338 +2.19(+0.37%)
Jan 04, 2024 588.90 592.79 584.11 585.12 959,486 -4.31(-0.73%)
Jan 03, 2024 595.83 596.65 587.70 589.43 1,443,581 -12.58(-2.09%)
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.