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

Intuit (NQ: INTU )

612.12 -8.99 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Jun 01, 2023 414.21 422.56 412.90 418.71 1,926,035 +2.98(+0.72%)
May 31, 2023 397.55 416.85 396.99 415.73 6,230,957 +12.92(+3.21%)
May 30, 2023 420.94 423.92 402.33 402.81 3,428,182 -12.24(-2.95%)
May 26, 2023 410.42 424.54 409.77 415.05 3,314,047 +5.29(+1.29%)
May 25, 2023 415.12 417.60 404.24 409.76 4,152,727 -2.80(-0.68%)
May 24, 2023 417.60 422.29 410.02 412.56 6,717,755 -33.61(-7.53%)
May 23, 2023 451.90 457.03 446.16 446.16 2,676,845 -4.28(-0.95%)
May 22, 2023 445.98 451.72 441.88 450.44 1,964,433 +8.01(+1.81%)
May 19, 2023 445.89 446.63 441.23 442.43 1,244,524 -1.62(-0.36%)
May 18, 2023 430.06 445.08 428.82 444.04 1,785,202 +15.67(+3.66%)
May 17, 2023 419.90 429.35 416.75 428.37 1,291,409 +10.37(+2.48%)
May 16, 2023 418.74 426.60 415.69 418.00 1,586,997 -4.76(-1.13%)
May 15, 2023 409.66 423.82 407.15 422.76 2,105,070 -1.40(-0.33%)
May 12, 2023 422.94 426.53 420.95 424.16 1,234,171 +2.71(+0.64%)
May 11, 2023 428.84 429.46 420.23 421.46 1,586,111 -6.58(-1.54%)
May 10, 2023 429.48 432.78 423.48 428.03 1,436,742 +3.81(+0.90%)
May 09, 2023 421.01 427.04 419.39 424.22 790,083 +0.78(+0.18%)
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.