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

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 620.45 621.25 597.89 602.01 1,680,085 -21.21(-3.40%)
Dec 29, 2023 626.20 629.00 620.66 623.22 726,763 -2.98(-0.48%)
Dec 28, 2023 628.91 629.24 625.36 626.20 682,249 -1.10(-0.17%)
Dec 27, 2023 622.18 627.98 620.46 627.30 736,564 +4.26(+0.68%)
Dec 26, 2023 623.36 626.51 620.93 623.04 640,166 +0.78(+0.13%)
Dec 22, 2023 621.03 623.33 615.89 622.26 823,182 +3.07(+0.50%)
Dec 21, 2023 618.20 621.81 616.39 619.19 1,003,798 +5.26(+0.86%)
Dec 20, 2023 617.23 626.01 613.72 613.93 1,540,958 -5.73(-0.93%)
Dec 19, 2023 613.70 620.41 612.93 619.66 1,255,363 +3.02(+0.49%)
Dec 18, 2023 608.61 618.49 607.97 616.64 1,543,228 +9.89(+1.63%)
Dec 15, 2023 600.36 610.09 600.36 606.75 3,466,721 +7.31(+1.22%)
Dec 14, 2023 612.91 615.82 594.23 599.44 2,554,166 -9.01(-1.48%)
Dec 13, 2023 596.32 608.66 591.99 608.45 1,576,629 +15.99(+2.70%)
Dec 12, 2023 586.57 593.15 581.85 592.46 1,257,368 +7.50(+1.28%)
Dec 11, 2023 575.65 587.35 575.33 584.96 1,621,948 +12.72(+2.22%)
Dec 08, 2023 564.52 572.97 562.75 572.24 1,198,656 +2.40(+0.42%)
Dec 07, 2023 568.58 571.34 563.23 569.84 901,501 +5.25(+0.93%)
Dec 06, 2023 573.73 574.55 564.06 564.59 1,112,680 -5.53(-0.97%)
Dec 05, 2023 563.70 570.61 561.76 570.12 991,627 +1.31(+0.23%)
Dec 04, 2023 566.97 569.52 559.06 568.82 1,339,665 -3.84(-0.67%)
Dec 01, 2023 569.75 575.01 562.81 572.66 1,337,974 +2.85(+0.50%)
Nov 30, 2023 575.72 580.47 564.05 569.80 1,946,078 -5.75(-1.00%)
Nov 29, 2023 581.30 597.26 574.23 575.56 2,526,798 +12.12(+2.15%)
Nov 28, 2023 557.98 565.51 556.33 563.43 1,743,110 +3.83(+0.68%)
Nov 27, 2023 560.28 564.64 557.38 559.60 1,638,330 -2.83(-0.50%)
Nov 24, 2023 560.86 563.28 558.43 562.44 609,047 -0.16(-0.03%)
Nov 22, 2023 566.35 570.16 561.86 562.60 901,921 +2.04(+0.36%)
Nov 21, 2023 558.47 563.26 558.38 560.55 1,003,948 -2.31(-0.41%)
Nov 20, 2023 562.37 563.95 557.22 562.87 1,011,742 +4.33(+0.77%)
Nov 17, 2023 555.03 559.56 552.41 558.54 1,130,371 +3.20(+0.58%)
Nov 16, 2023 555.60 558.86 551.08 555.34 1,201,891 +1.41(+0.25%)
Nov 15, 2023 557.37 565.38 553.07 553.93 1,736,665 +0.02(+0.00%)
Nov 14, 2023 539.83 556.37 539.83 553.91 2,011,574 +23.27(+4.39%)
Nov 13, 2023 524.11 532.88 521.80 530.64 1,180,491 +3.28(+0.62%)
Nov 10, 2023 518.02 528.54 514.75 527.36 1,151,180 +14.31(+2.79%)
Nov 09, 2023 517.14 525.74 512.48 513.05 1,388,183 -7.82(-1.50%)
Nov 08, 2023 519.70 522.72 513.84 520.87 1,432,540 +8.45(+1.65%)
Nov 07, 2023 506.71 515.83 505.50 512.42 1,413,332 +13.37(+2.68%)
Nov 06, 2023 497.63 499.17 492.92 499.05 1,479,771 +1.98(+0.40%)
Nov 03, 2023 491.45 501.50 488.13 497.07 2,426,632 -1.84(-0.37%)
Nov 02, 2023 497.46 502.54 488.93 498.90 1,513,048 +11.15(+2.29%)
Nov 01, 2023 491.26 492.08 480.54 487.75 2,047,147 -5.76(-1.17%)
Oct 31, 2023 487.60 495.16 484.04 493.52 1,075,033 +7.43(+1.53%)
Oct 30, 2023 482.29 488.27 480.39 486.09 1,414,265 +7.96(+1.66%)
Oct 27, 2023 478.25 481.11 472.52 478.13 1,568,322 +0.07(+0.01%)
Oct 26, 2023 481.60 485.51 472.19 478.06 1,588,744 -3.57(-0.74%)
Oct 25, 2023 498.95 499.14 480.88 481.63 2,466,306 -22.72(-4.51%)
Oct 24, 2023 505.02 511.65 498.00 504.36 961,691 +1.79(+0.36%)
Oct 23, 2023 503.54 511.62 497.04 502.57 1,527,675 -2.77(-0.55%)
Oct 20, 2023 518.78 520.03 503.31 505.34 1,878,785 -14.67(-2.82%)
Oct 19, 2023 528.96 532.54 518.39 520.01 1,332,205 -5.88(-1.12%)
Oct 18, 2023 533.75 535.59 524.04 525.89 1,146,413 -11.33(-2.11%)
Oct 17, 2023 534.42 544.49 531.52 537.22 1,400,127 -2.11(-0.39%)
Oct 16, 2023 538.28 541.93 532.92 539.33 1,066,988 +7.83(+1.47%)
Oct 13, 2023 541.84 544.05 528.76 531.51 1,631,804 -10.33(-1.91%)
Oct 12, 2023 543.51 548.53 539.05 541.84 1,525,139 +1.83(+0.34%)
Oct 11, 2023 540.08 543.03 535.21 540.01 886,543 +1.47(+0.27%)
Oct 10, 2023 530.61 543.68 529.12 538.54 1,373,269 +5.18(+0.97%)
Oct 09, 2023 526.23 534.00 524.73 533.36 1,050,756 +1.61(+0.30%)
Oct 06, 2023 510.52 533.11 509.80 531.75 1,776,267 +17.85(+3.47%)
Oct 05, 2023 513.61 517.67 508.19 513.91 1,123,905 -0.26(-0.05%)
Oct 04, 2023 510.07 516.59 505.43 514.17 1,570,982 +9.92(+1.97%)
Oct 03, 2023 508.04 515.17 501.17 504.25 1,752,798 -10.25(-1.99%)
Oct 02, 2023 507.58 514.97 505.68 514.50 1,632,047 +6.82(+1.34%)
Sep 29, 2023 518.71 520.78 504.75 507.69 1,509,965 -1.29(-0.25%)
Sep 28, 2023 501.25 514.38 497.99 508.98 1,270,765 +3.97(+0.79%)
Sep 27, 2023 504.35 508.17 499.76 505.00 1,268,273 +5.02(+1.00%)
Sep 26, 2023 504.31 505.63 497.01 499.99 1,241,472 -5.09(-1.01%)
Sep 25, 2023 502.99 505.95 502.75 505.07 1,377,952 -0.26(-0.05%)
Sep 22, 2023 500.79 508.88 497.47 505.33 1,241,776 +4.17(+0.83%)
Sep 21, 2023 516.27 518.05 500.16 501.16 1,740,299 -19.10(-3.67%)
Sep 20, 2023 527.72 528.04 520.08 520.26 951,383 -5.56(-1.06%)
Sep 19, 2023 526.75 527.46 522.78 525.82 1,033,025 -5.78(-1.09%)
Sep 18, 2023 532.91 535.00 530.35 531.60 892,633 -3.05(-0.57%)
Sep 15, 2023 544.65 544.66 533.59 534.65 2,461,160 -9.46(-1.74%)
Sep 14, 2023 541.65 546.02 534.53 544.11 979,596 +5.61(+1.04%)
Sep 13, 2023 540.77 542.18 535.43 538.50 1,148,540 -4.02(-0.74%)
Sep 12, 2023 539.54 544.23 536.57 542.52 1,321,014 -3.28(-0.60%)
Sep 11, 2023 547.70 550.16 544.49 545.80 1,250,433 -1.25(-0.23%)
Sep 08, 2023 548.79 555.08 546.27 547.05 1,460,750 -3.03(-0.55%)
Sep 07, 2023 546.32 553.91 544.43 550.09 1,217,491 +2.64(+0.48%)
Sep 06, 2023 545.92 550.10 542.14 547.44 1,244,869 +0.37(+0.07%)
Sep 05, 2023 545.15 551.47 542.07 547.08 1,381,005 +0.97(+0.18%)
Sep 01, 2023 541.86 546.35 537.02 546.10 1,345,244 +7.74(+1.44%)
Aug 31, 2023 537.14 541.53 531.19 538.36 1,787,631 +1.22(+0.23%)
Aug 30, 2023 534.28 539.54 532.87 537.14 1,698,806 +4.06(+0.76%)
Aug 29, 2023 514.55 534.05 513.34 533.08 1,580,024 +17.51(+3.40%)
Aug 28, 2023 515.75 519.35 510.56 515.57 1,316,315 -0.18(-0.03%)
Aug 25, 2023 491.09 518.50 491.09 515.75 2,473,261 +20.42(+4.12%)
Aug 24, 2023 501.21 505.31 493.29 495.33 2,227,099 -2.35(-0.47%)
Aug 23, 2023 486.15 499.91 486.15 497.67 1,467,553 +12.88(+2.66%)
Aug 22, 2023 487.06 491.28 482.87 484.79 904,500 -0.36(-0.07%)
Aug 21, 2023 484.67 486.88 478.81 485.15 1,213,816 +2.29(+0.47%)
Aug 18, 2023 476.86 485.66 474.72 482.87 960,552 -0.49(-0.10%)
Aug 17, 2023 492.69 493.65 482.06 483.35 1,105,679 -9.14(-1.86%)
Aug 16, 2023 493.94 500.88 492.34 492.50 1,063,092 -1.52(-0.31%)
Aug 15, 2023 499.15 502.94 492.63 494.01 1,143,960 -8.56(-1.70%)
Aug 14, 2023 494.38 503.47 492.10 502.58 1,462,506 +7.98(+1.61%)
Aug 11, 2023 494.64 500.60 493.08 494.60 1,012,056 -3.68(-0.74%)
Aug 10, 2023 500.79 507.50 495.17 498.28 1,019,236 +4.74(+0.96%)
Aug 09, 2023 498.09 499.95 490.94 493.54 1,088,570 -4.08(-0.82%)
Aug 08, 2023 496.61 498.26 488.00 497.62 993,442 -4.42(-0.88%)
Aug 07, 2023 497.17 502.71 496.64 502.04 789,255 +8.23(+1.67%)
Aug 04, 2023 500.03 505.63 493.11 493.82 1,186,610 +0.00(+0.00%)
Aug 03, 2023 492.19 497.13 487.83 493.82 917,777 -1.06(-0.21%)
Aug 02, 2023 498.58 500.13 489.68 494.88 1,177,818 -10.38(-2.06%)
Aug 01, 2023 507.31 507.31 499.63 505.26 1,636,856 -3.18(-0.63%)
Jul 31, 2023 508.29 510.87 505.32 508.44 1,540,883 -0.14(-0.03%)
Jul 28, 2023 498.30 509.95 498.30 508.58 1,879,113 +15.21(+3.08%)
Jul 27, 2023 500.92 502.58 491.64 493.37 1,630,392 -0.33(-0.07%)
Jul 26, 2023 489.56 495.60 488.77 493.70 1,772,414 +0.39(+0.08%)
Jul 25, 2023 485.68 496.66 485.68 493.31 1,129,808 +7.92(+1.63%)
Jul 24, 2023 493.43 495.40 482.83 485.39 1,259,700 -4.00(-0.82%)
Jul 21, 2023 493.70 498.75 488.80 489.38 4,681,122 +0.74(+0.15%)
Jul 20, 2023 494.96 500.18 487.81 488.65 1,285,205 -8.72(-1.75%)
Jul 19, 2023 500.66 504.86 495.08 497.37 2,016,325 +5.10(+1.04%)
Jul 18, 2023 487.68 494.52 485.39 492.28 1,250,742 +4.58(+0.94%)
Jul 17, 2023 478.88 489.60 477.42 487.69 1,339,075 +6.79(+1.41%)
Jul 14, 2023 475.95 483.38 475.39 480.91 1,169,993 +2.62(+0.55%)
Jul 13, 2023 477.09 480.53 475.60 478.29 1,487,101 +4.48(+0.95%)
Jul 12, 2023 469.25 475.38 466.24 473.80 1,692,333 +13.06(+2.83%)
Jul 11, 2023 462.69 463.91 452.66 460.75 1,184,172 -0.63(-0.14%)
Jul 10, 2023 444.64 463.62 444.16 461.37 2,231,896 +16.04(+3.60%)
Jul 07, 2023 447.86 454.51 444.98 445.34 853,272 -2.51(-0.56%)
Jul 06, 2023 446.76 450.19 440.60 447.85 1,166,366 -6.29(-1.38%)
Jul 05, 2023 444.38 454.57 443.40 454.14 1,371,834 +6.22(+1.39%)
Jul 03, 2023 449.08 451.30 445.37 447.92 1,466,370 -6.57(-1.44%)
Jun 30, 2023 453.09 458.25 450.49 454.49 1,983,166 +2.35(+0.52%)
Jun 29, 2023 457.02 457.22 449.72 452.14 1,142,373 -3.78(-0.83%)
Jun 28, 2023 455.45 456.19 448.85 455.92 1,507,781 +0.60(+0.13%)
Jun 27, 2023 452.20 457.08 449.64 455.32 1,263,954 +5.68(+1.26%)
Jun 26, 2023 448.01 458.68 448.01 449.64 1,429,757 +0.61(+0.13%)
Jun 23, 2023 440.27 453.39 439.16 449.03 1,527,258 +1.83(+0.41%)
Jun 22, 2023 445.12 448.11 442.05 447.20 1,043,249 +0.31(+0.07%)
Jun 21, 2023 451.02 451.83 445.66 446.89 1,115,573 -4.56(-1.01%)
Jun 20, 2023 450.64 457.27 447.47 451.45 1,418,721 +0.10(+0.02%)
Jun 16, 2023 457.54 457.96 446.55 451.35 2,640,953 -1.27(-0.28%)
Jun 15, 2023 438.62 455.45 437.48 452.62 1,671,611 +29.18(+6.89%)
May 08, 2023 419.02 424.31 413.20 423.44 1,370,721 +0.93(+0.22%)
May 05, 2023 424.42 435.70 421.74 422.51 1,814,854 +3.53(+0.84%)
May 04, 2023 429.14 429.25 417.90 418.98 1,294,378 -7.20(-1.69%)
May 03, 2023 436.64 437.40 424.74 426.18 1,285,175 -6.75(-1.56%)
May 02, 2023 441.48 441.77 427.32 432.93 1,223,204 -6.00(-1.37%)
May 01, 2023 438.22 443.13 436.41 438.93 1,430,812 -1.43(-0.32%)
Apr 28, 2023 425.26 458.76 421.36 440.36 2,558,906 +14.67(+3.45%)
Apr 27, 2023 413.49 426.91 410.99 425.69 1,491,040 +15.33(+3.74%)
Apr 26, 2023 414.94 419.10 409.60 410.36 1,981,673 -6.08(-1.46%)
Apr 25, 2023 433.42 435.03 415.46 416.44 2,287,591 -22.31(-5.08%)
Apr 24, 2023 446.43 446.59 436.05 438.75 1,186,746 -4.05(-0.91%)
Apr 21, 2023 445.01 449.05 439.69 442.79 1,291,017 -1.08(-0.24%)
Apr 20, 2023 436.32 447.47 436.32 443.87 1,112,706 +1.98(+0.45%)
Apr 19, 2023 433.95 442.02 433.47 441.89 808,981 +2.88(+0.66%)
Apr 18, 2023 441.40 442.04 436.04 439.01 885,555 +2.48(+0.57%)
Apr 17, 2023 440.32 440.32 432.44 436.53 1,001,234 -1.52(-0.35%)
Apr 14, 2023 435.46 440.10 432.71 438.05 1,339,558 -0.19(-0.04%)
Apr 13, 2023 435.92 439.94 434.64 438.24 978,500 +6.67(+1.54%)
Apr 12, 2023 439.89 440.95 430.93 431.57 989,637 -2.39(-0.55%)
Apr 11, 2023 438.28 440.02 430.88 433.96 1,277,636 -7.16(-1.62%)
Apr 10, 2023 437.72 442.36 432.41 441.12 1,175,462 -2.02(-0.46%)
Apr 06, 2023 430.32 444.32 428.86 443.15 1,687,339 +8.32(+1.91%)
Apr 05, 2023 435.30 435.72 427.62 434.83 1,509,604 -0.65(-0.15%)
Apr 04, 2023 435.82 442.33 432.81 435.48 1,131,124 -0.85(-0.20%)
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.