Indicators

Intuit (NQ: INTU )

615.20 -10.42 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	249.27	253.05	248.93	252.39	1,531,494	+3.23(+1.29%)
Jun 27, 2019	248.84	250.33	247.35	249.16	1,511,293	+1.44(+0.58%)
Jun 26, 2019	250.42	251.58	247.61	247.72	1,339,279	-0.96(-0.38%)
Jun 25, 2019	253.71	253.71	247.87	248.68	1,051,366	-4.68(-1.85%)
Jun 24, 2019	254.07	255.08	252.43	253.37	1,230,662	+0.80(+0.32%)
Jun 21, 2019	258.68	258.90	252.53	252.56	1,922,574	-4.97(-1.93%)
Jun 20, 2019	256.71	259.25	254.96	257.54	1,812,604	+3.87(+1.53%)
Jun 19, 2019	250.42	254.38	249.22	253.66	1,069,345	+4.28(+1.72%)
Jun 18, 2019	248.51	250.48	247.38	249.39	1,259,380	+3.36(+1.37%)
Jun 17, 2019	245.34	247.47	244.68	246.03	1,327,564	+0.59(+0.24%)
Jun 14, 2019	247.60	248.54	245.26	245.44	1,277,919	-2.95(-1.19%)
Jun 13, 2019	249.96	250.52	247.22	248.39	1,818,508	-0.19(-0.08%)
Jun 12, 2019	247.94	249.95	246.89	248.58	855,117	+0.64(+0.26%)
Jun 11, 2019	253.81	254.97	246.23	247.95	1,252,236	-3.66(-1.45%)
Jun 10, 2019	250.97	254.94	250.36	251.61	1,198,410	+2.94(+1.18%)
Jun 07, 2019	245.34	251.68	245.13	248.66	1,265,287	+4.12(+1.69%)
Jun 06, 2019	244.19	245.68	241.55	244.54	1,092,993	+1.04(+0.43%)
Jun 05, 2019	240.88	243.84	239.81	243.50	1,170,243	+4.85(+2.03%)
Jun 04, 2019	232.80	238.85	229.65	238.65	1,723,304	+8.72(+3.79%)

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.