Indicators

Intuit (NQ: INTU )

626.86 -5.57 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	119.57	119.57	118.38	118.75	2,049,026	-0.38(-0.32%)
Apr 27, 2017	116.97	119.25	116.80	119.13	5,214,827	+9.29(+8.46%)
Apr 26, 2017	112.76	112.88	109.65	109.83	4,179,014	-3.10(-2.75%)
Apr 25, 2017		113.22	112.63	112.94	2,185,048	+0.30(+0.27%)
Apr 24, 2017	113.26	113.26	112.15	112.63	1,843,181	+0.38(+0.34%)
Apr 21, 2017	112.37	112.60	111.84	112.25	2,540,622	+0.08(+0.08%)
Apr 20, 2017	112.96	112.98	111.76	112.17	2,942,540	-0.66(-0.59%)
Apr 19, 2017	113.48	113.55	112.58	112.83	1,512,448	-0.36(-0.32%)
Apr 18, 2017	112.32	113.31	112.17	113.19	1,812,713	+0.67(+0.60%)
Apr 17, 2017	112.19	112.54	111.84	112.52	991,349	+0.71(+0.64%)
Apr 13, 2017	111.96	112.75	111.64	111.81	1,176,608	+0.06(+0.05%)
Apr 12, 2017	112.13	112.27	111.45	111.75	1,758,764	-0.81(-0.72%)
Apr 11, 2017	112.25	112.62	111.32	112.56	1,764,395	+0.06(+0.05%)
Apr 10, 2017	112.43	113.14	111.95	112.50	2,264,032	+0.15(+0.14%)
Apr 07, 2017	111.90	112.82	111.73	112.35	2,701,454	+0.62(+0.55%)
Apr 06, 2017	110.05	111.78	109.60	111.73	3,852,392	+1.52(+1.38%)
Apr 05, 2017	110.23	110.90	109.74	110.21	1,989,844	+0.49(+0.45%)
Apr 04, 2017	109.40	110.43	109.40	109.72	1,817,080	-0.13(-0.12%)

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.