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

Intuit (NQ: INTU )

608.38 -4.83 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 1,105,727 -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 -0.46(-0.09%)
Jul 28, 2023 498.30 509.95 498.30 508.90 1,879,113 +15.53(+3.15%)
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 +10.01(+2.26%)
Jun 14, 2023 444.35 449.71 436.90 442.61 1,723,268 -1.32(-0.30%)
Jun 13, 2023 448.00 448.34 438.43 443.93 1,334,998 +1.42(+0.32%)
Jun 12, 2023 431.78 443.33 431.07 442.51 1,953,122 +14.45(+3.38%)
Jun 09, 2023 419.39 428.56 416.85 428.06 1,710,463 +8.12(+1.93%)
Jun 08, 2023 417.97 424.05 415.91 419.94 1,625,475 +0.99(+0.24%)
Jun 07, 2023 444.50 449.27 418.04 418.95 2,449,472 -25.92(-5.83%)
Jun 06, 2023 443.01 454.41 442.46 444.87 1,854,554 +5.60(+1.28%)
Jun 05, 2023 426.97 441.18 426.50 439.26 2,219,009 +12.25(+2.87%)
Jun 02, 2023 419.83 429.11 419.83 427.01 1,716,051 +8.30(+1.98%)
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.