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

Intuit (NQ: INTU )

643.26 -10.98 (-1.68%)
Streaming Delayed Price Updated: 2:41 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 (%)
Mar 31, 2023 438.43 443.79 437.31 441.60 1,717,292 +5.69(+1.30%)
Mar 30, 2023 435.55 437.81 433.27 435.91 1,530,234 +6.74(+1.57%)
Mar 29, 2023 423.02 430.11 419.99 429.18 1,332,838 +13.83(+3.33%)
Mar 28, 2023 422.89 423.67 412.99 415.35 1,335,019 -7.54(-1.78%)
Mar 27, 2023 425.57 427.44 419.22 422.89 1,693,083 -2.61(-0.61%)
Mar 24, 2023 424.65 427.90 418.41 425.49 1,675,614 -2.89(-0.68%)
Mar 23, 2023 415.20 430.84 411.64 428.39 2,764,200 +18.11(+4.41%)
Mar 22, 2023 416.74 424.18 410.08 410.28 1,573,385 -7.75(-1.85%)
Mar 21, 2023 410.41 418.68 407.29 418.03 1,453,457 +10.09(+2.47%)
Mar 20, 2023 408.25 409.85 401.91 407.93 1,534,544 -1.83(-0.45%)
Mar 17, 2023 412.88 414.18 404.64 409.76 3,154,215 -4.42(-1.07%)
Mar 16, 2023 401.54 416.29 397.40 414.18 1,984,535 +11.72(+2.91%)
Mar 15, 2023 400.44 404.41 397.82 402.46 1,870,401 -1.96(-0.48%)
Mar 14, 2023 396.83 405.26 395.17 404.43 2,258,087 +16.58(+4.28%)
Mar 13, 2023 388.69 394.05 380.41 387.85 2,418,869 -1.04(-0.27%)
Mar 10, 2023 399.60 400.79 385.13 388.88 2,882,733 -11.86(-2.96%)
Mar 09, 2023 414.83 420.65 399.91 400.74 1,739,845 -11.98(-2.90%)
Mar 08, 2023 404.29 414.21 404.13 412.72 1,462,718 +7.31(+1.80%)
Mar 07, 2023 409.16 414.23 404.56 405.41 1,273,524 -3.39(-0.83%)
Mar 06, 2023 404.70 415.73 402.86 408.79 1,473,206 +4.15(+1.03%)
Mar 03, 2023 397.78 406.82 396.29 404.64 1,565,789 +8.07(+2.04%)
Mar 02, 2023 395.08 399.07 390.13 396.57 1,530,880 -0.89(-0.22%)
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.