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

Intuit (NQ: INTU )

605.17 -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 657.02 669.41 640.37 640.67 4,259,900 -41.60(-6.10%)
Nov 29, 2021 662.31 684.84 655.02 682.27 2,032,439 +27.25(+4.16%)
Nov 26, 2021 671.80 678.73 651.88 655.02 1,302,510 -16.78(-2.50%)
Nov 24, 2021 649.70 672.44 647.91 671.80 1,746,203 +13.13(+1.99%)
Nov 23, 2021 641.11 660.15 637.23 658.67 2,150,888 +8.84(+1.36%)
Nov 22, 2021 679.62 680.78 649.03 649.83 2,216,535 -30.16(-4.44%)
Nov 19, 2021 703.11 704.08 669.31 680.00 3,682,233 +62.27(+10.08%)
Nov 18, 2021 625.17 619.34 615.26 617.73 1,343,992 -6.01(-0.96%)
Nov 17, 2021 632.10 633.06 618.61 623.74 1,343,919 -10.51(-1.66%)
Nov 16, 2021 615.00 634.95 614.79 634.25 1,335,752 +19.27(+3.13%)
Nov 15, 2021 616.99 621.66 611.45 614.98 1,427,364 -0.83(-0.14%)
Nov 12, 2021 600.04 617.17 600.04 615.81 1,204,052 +19.76(+3.32%)
Nov 11, 2021 596.42 599.71 595.11 596.05 696,707 +2.84(+0.48%)
Nov 10, 2021 600.49 593.21 1,219,028 -8.64(-1.44%)
Nov 09, 2021 604.97 607.11 600.32 601.85 1,226,955 -2.43(-0.40%)
Nov 08, 2021 607.97 608.44 597.37 604.28 1,244,953 +0.25(+0.04%)
Nov 05, 2021 616.99 618.09 601.86 604.02 1,454,142 -10.50(-1.71%)
Nov 04, 2021 610.20 620.30 609.25 614.52 1,290,209 +2.76(+0.45%)
Nov 03, 2021 608.86 613.68 598.40 611.76 1,113,765 +4.40(+0.72%)
Nov 02, 2021 601.18 614.50 599.61 607.36 1,043,134 +9.41(+1.57%)
Nov 01, 2021 617.32 613.02 596.48 597.95 1,269,132 -16.87(-2.74%)
Oct 29, 2021 602.42 615.43 599.99 614.83 1,057,093 +10.39(+1.72%)
Oct 28, 2021 602.22 609.35 595.02 604.44 1,086,006 +2.24(+0.37%)
Oct 27, 2021 598.36 606.31 596.08 602.20 1,484,158 +4.44(+0.74%)
Oct 26, 2021 594.78 597.76 1,444,715 +5.94(+1.00%)
Oct 25, 2021 580.26 593.46 579.23 591.82 1,124,633 +11.55(+1.99%)
Oct 22, 2021 570.54 581.08 569.66 580.26 1,009,814 +12.23(+2.15%)
Oct 21, 2021 559.84 568.61 555.23 568.04 742,045 +7.68(+1.37%)
Oct 20, 2021 564.10 565.41 558.76 560.36 851,493 -2.23(-0.40%)
Oct 19, 2021 558.02 562.91 553.90 562.59 995,725 +8.09(+1.46%)
Oct 18, 2021 542.90 554.74 538.49 554.49 1,337,971 +12.18(+2.25%)
Oct 15, 2021 535.28 543.41 533.58 542.31 1,631,760 +8.05(+1.51%)
Oct 14, 2021 533.66 540.11 532.34 534.26 1,087,805 +8.86(+1.69%)
Oct 13, 2021 524.72 530.02 522.75 525.40 882,243 +7.75(+1.50%)
Oct 12, 2021 517.62 523.89 514.79 517.65 888,875 +1.61(+0.31%)
Oct 11, 2021 519.32 523.95 515.68 516.04 1,043,874 -5.81(-1.11%)
Oct 08, 2021 529.45 531.74 520.00 521.86 954,023 -6.27(-1.19%)
Oct 07, 2021 528.57 535.04 527.50 528.12 972,923 +3.71(+0.71%)
Oct 06, 2021 516.38 527.67 515.97 524.41 996,815 +1.24(+0.24%)
Oct 05, 2021 518.97 526.68 516.36 523.17 976,938 +7.65(+1.48%)
Oct 04, 2021 529.39 531.19 509.10 515.52 1,484,293 -18.07(-3.39%)
Oct 01, 2021 530.91 535.63 523.11 533.59 1,467,961 +4.38(+0.83%)
Sep 30, 2021 538.91 543.91 528.92 529.22 1,570,818 -7.28(-1.36%)
Sep 29, 2021 538.41 542.60 534.64 536.49 1,014,195 +1.88(+0.35%)
Sep 28, 2021 549.75 552.04 534.09 534.61 1,679,705 -21.58(-3.88%)
Sep 27, 2021 561.92 562.88 550.59 556.19 1,303,989 -10.70(-1.89%)
Sep 24, 2021 562.45 568.12 559.46 566.89 1,191,422 +0.54(+0.10%)
Sep 23, 2021 555.38 567.27 554.30 566.35 1,259,122 +14.29(+2.59%)
Sep 22, 2021 549.90 554.22 543.08 552.06 928,989 +7.41(+1.36%)
Sep 21, 2021 549.06 549.19 542.95 544.65 772,880 +0.83(+0.15%)
Sep 20, 2021 542.46 549.52 537.06 543.82 1,325,327 -7.31(-1.33%)
Sep 17, 2021 561.91 561.91 549.97 551.13 1,897,048 -10.82(-1.93%)
Sep 16, 2021 560.02 563.75 557.10 561.95 1,019,382 +0.75(+0.13%)
Sep 15, 2021 559.12 561.45 553.82 561.19 1,045,680 +3.76(+0.67%)
Sep 14, 2021 555.15 560.30 552.28 557.44 1,205,781 +10.65(+1.95%)
Sep 13, 2021 559.31 560.57 540.74 546.78 1,216,056 -9.98(-1.79%)
Sep 10, 2021 560.51 562.07 556.22 556.76 1,110,584 -0.16(-0.03%)
Sep 09, 2021 557.68 561.93 555.77 556.92 790,402 +0.16(+0.03%)
Sep 08, 2021 548.82 557.63 547.52 556.76 936,020 +6.98(+1.27%)
Sep 07, 2021 552.99 552.99 544.91 549.78 899,184 -2.73(-0.49%)
Sep 03, 2021 548.82 555.93 547.39 552.50 777,433 +3.39(+0.62%)
Sep 02, 2021 552.94 554.50 545.04 549.11 1,107,122 -3.28(-0.59%)
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.