Indicators

Intuit (NQ: INTU )

629.27 +15.23 (+2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.58	28.19	27.11	27.98	2,836,888	+0.47(+1.71%)
Jan 30, 2007	27.72	27.85	27.23	27.51	4,196,858	-0.27(-0.96%)
Jan 29, 2007	27.57	28.02	27.45	27.77	3,283,068	+0.09(+0.32%)
Jan 26, 2007	27.84	28.05	27.47	27.69	3,582,217	-0.23(-0.83%)
Jan 25, 2007	28.29	28.50	27.77	27.92	3,908,146	-0.52(-1.85%)
Jan 24, 2007	28.41	28.67	28.32	28.44	2,801,013	+0.17(+0.60%)
Jan 23, 2007	27.97	28.57	27.88	28.27	4,663,056	+0.67(+2.42%)
Jan 22, 2007	27.80	27.98	27.20	27.61	4,112,305	-0.29(-1.05%)
Jan 19, 2007	27.48	28.05	27.48	27.90	6,017,934	+0.16(+0.58%)
Jan 18, 2007	27.77	27.88	27.33	27.74	7,154,699	+0.53(+1.96%)
Jan 17, 2007	26.88	27.38	26.78	27.20	6,158,762	+0.32(+1.19%)
Jan 16, 2007	26.96	27.03	26.69	26.88	4,716,811	-0.06(-0.23%)
Jan 12, 2007	26.61	27.55	26.61	26.95	6,046,472	+0.55(+2.09%)
Jan 11, 2007	26.32	26.62	26.21	26.40	3,977,131	+0.25(+0.95%)
Jan 10, 2007	25.42	26.24	25.39	26.15	4,262,920	+0.41(+1.59%)
Jan 09, 2007	25.59	26.12	25.48	25.74	5,496,464	+0.09(+0.35%)
Jan 08, 2007	26.34	26.53	25.50	25.65	7,535,699	-0.89(-3.35%)
Jan 05, 2007	26.64	26.72	26.24	26.54	3,078,583	-0.06(-0.23%)
Jan 04, 2007	26.33	26.81	25.96	26.60	3,908,968	+0.36(+1.39%)

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.