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

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 10.12 10.29 9.967 10.13 9,101,051 -0.05(-0.48%)
Sep 27, 2002 9.912 10.38 9.904 10.18 8,979,859 +0.26(+2.58%)
Sep 26, 2002 9.925 10.04 9.845 9.923 9,369,096 +0.06(+0.63%)
Sep 25, 2002 9.745 9.912 9.603 9.861 12,222,075 +0.20(+2.03%)
Sep 24, 2002 9.678 9.865 9.598 9.665 8,373,306 -0.09(-0.96%)
Sep 23, 2002 9.836 9.858 9.611 9.758 5,655,617 -0.08(-0.84%)
Sep 20, 2002 9.934 9.950 9.772 9.841 8,868,251 -0.07(-0.74%)
Sep 19, 2002 10.12 10.12 9.910 9.914 7,553,258 -0.28(-2.79%)
Sep 18, 2002 10.21 10.35 10.13 10.20 7,382,059 -0.11(-1.08%)
Sep 17, 2002 10.65 10.70 10.27 10.31 7,293,563 -0.29(-2.71%)
Sep 16, 2002 10.49 10.65 10.37 10.60 5,602,580 +0.08(+0.76%)
Sep 13, 2002 10.38 10.59 10.30 10.52 4,630,749 +0.12(+1.18%)
Sep 12, 2002 10.35 10.58 10.27 10.39 7,750,123 -0.01(-0.09%)
Sep 11, 2002 10.73 10.89 10.37 10.40 6,837,035 -0.30(-2.77%)
Sep 10, 2002 10.59 10.71 10.49 10.70 6,556,569 +0.14(+1.37%)
Sep 09, 2002 10.31 10.68 10.02 10.55 6,881,411 +0.23(+2.22%)
Sep 06, 2002 10.10 10.38 10.02 10.33 5,732,925 +0.34(+3.39%)
Sep 05, 2002 9.947 10.09 9.890 9.987 7,382,461 -0.14(-1.41%)
Sep 04, 2002 9.836 10.24 9.796 10.13 11,313,706 +0.31(+3.17%)
Sep 03, 2002 9.861 9.894 9.645 9.818 8,101,829 -0.11(-1.12%)
Aug 30, 2002 9.858 10.14 9.687 9.930 4,973,554 +0.06(+0.65%)
Aug 29, 2002 9.654 10.05 9.569 9.865 5,241,210 +0.12(+1.23%)
Aug 28, 2002 9.901 10.13 9.723 9.745 5,724,385 -0.30(-3.03%)
Aug 27, 2002 10.33 10.41 9.910 10.05 6,356,191 -0.22(-2.15%)
Aug 26, 2002 10.30 10.38 10.12 10.27 4,354,191 +0.08(+0.76%)
Aug 23, 2002 10.51 10.56 10.15 10.19 6,041,482 -0.42(-3.94%)
Aug 22, 2002 10.34 10.63 10.21 10.61 5,255,368 +0.23(+2.23%)
Aug 21, 2002 10.28 10.40 10.14 10.38 6,750,064 +0.22(+2.15%)
Aug 20, 2002 10.19 10.39 10.09 10.16 7,990,137 +0.48(+4.92%)
Aug 16, 2002 9.453 9.763 9.229 9.685 4,955,501 +0.22(+2.35%)
Aug 15, 2002 9.344 9.569 9.040 9.462 10,042,619 -0.07(-0.70%)
Aug 14, 2002 8.902 9.567 8.851 9.529 9,119,868 +0.72(+8.16%)
Aug 13, 2002 9.322 9.547 8.804 8.810 7,607,643 -0.48(-5.20%)
Aug 12, 2002 9.307 9.405 9.196 9.293 3,591,224 +0.16(+1.78%)
Aug 07, 2002 9.055 9.155 8.721 9.131 6,370,940 +0.23(+2.60%)
Aug 06, 2002 8.877 9.077 8.859 8.899 8,417,129 +0.18(+2.01%)
Aug 05, 2002 8.846 8.971 8.646 8.724 5,918,700 -0.17(-1.93%)
Aug 02, 2002 9.191 9.211 8.713 8.895 8,043,174 -0.24(-2.58%)
Aug 01, 2002 9.734 9.856 9.131 9.131 7,836,196 -0.65(-6.68%)
Jul 31, 2002 9.921 9.923 9.578 9.785 5,740,790 -0.16(-1.63%)
Jul 30, 2002 9.845 10.01 9.658 9.947 5,802,592 -0.02(-0.18%)
Jul 29, 2002 9.600 9.974 9.400 9.965 6,517,792 +0.32(+3.30%)
Jul 26, 2002 9.300 9.714 9.247 9.647 5,520,328 +0.32(+3.46%)
Jul 25, 2002 9.756 9.767 9.200 9.324 9,690,239 -0.54(-5.48%)
Jul 24, 2002 8.866 9.890 8.739 9.865 10,977,057 +0.97(+10.88%)
Jul 23, 2002 9.080 9.400 8.875 8.897 11,640,467 -0.14(-1.58%)
Jul 22, 2002 9.213 9.347 8.875 9.040 7,085,140 -0.16(-1.79%)
Jul 19, 2002 9.171 9.420 9.015 9.204 8,865,471 -0.79(-7.86%)
Jul 17, 2002 10.69 10.82 9.772 9.990 14,397,035 -0.64(-5.99%)
Jul 12, 2002 10.65 10.85 10.47 10.63 9,639,224 +0.06(+0.59%)
Jul 11, 2002 10.27 10.60 10.25 10.56 9,960,592 +0.29(+2.86%)
Jul 10, 2002 10.49 10.57 10.25 10.27 9,012,221 -0.05(-0.52%)
Jul 09, 2002 10.46 10.79 10.43 10.32 9,245,044 -0.14(-1.34%)
Jul 08, 2002 11.14 11.15 10.39 10.46 11,343,146 -0.68(-6.11%)
Jul 05, 2002 10.75 11.14 10.70 11.14 5,257,616 +0.45(+4.20%)
Jul 04, 2002 10.23 10.70 10.11 10.69 10,529,390 +0.00(+0.00%)
Jul 03, 2002 10.23 10.70 10.11 10.69 10,515,681 +0.46(+4.50%)
Jul 02, 2002 10.48 10.78 10.12 10.23 11,948,126 -0.36(-3.42%)
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.