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

Intuit (NQ: INTU )

625.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 10.11 10.23 10.02 10.09 2,979,002 -0.09(-0.90%)
Oct 28, 2004 10.05 10.23 10.01 10.18 2,542,639 +0.12(+1.16%)
Oct 27, 2004 9.759 10.12 9.697 10.06 4,108,239 +0.33(+3.35%)
Oct 26, 2004 9.717 9.857 9.644 9.737 3,384,790 -0.01(-0.09%)
Oct 25, 2004 9.833 9.888 9.652 9.746 3,115,014 -0.14(-1.37%)
Oct 22, 2004 10.10 10.12 9.882 9.882 2,773,073 -0.15(-1.49%)
Oct 21, 2004 10.01 10.12 9.957 10.03 3,762,476 -0.02(-0.22%)
Oct 20, 2004 9.884 10.10 9.853 10.05 3,035,205 -0.01(-0.11%)
Oct 19, 2004 10.21 10.34 10.03 10.06 3,418,512 -0.14(-1.39%)
Oct 18, 2004 9.977 10.23 9.933 10.21 2,606,935 +0.21(+2.14%)
Oct 15, 2004 10.11 10.18 9.986 9.993 4,222,220 -0.07(-0.71%)
Oct 14, 2004 9.913 10.09 9.899 10.06 4,754,578 +0.15(+1.50%)
Oct 13, 2004 9.884 9.977 9.862 9.915 2,887,952 +0.07(+0.68%)
Oct 12, 2004 9.710 9.919 9.690 9.848 2,446,868 +0.04(+0.41%)
Oct 11, 2004 9.833 9.906 9.730 9.808 2,861,874 +0.04(+0.41%)
Oct 08, 2004 9.986 10.00 9.739 9.768 5,451,499 -0.31(-3.07%)
Oct 07, 2004 10.28 10.29 10.06 10.08 4,117,681 -0.20(-1.99%)
Oct 06, 2004 10.21 10.28 10.16 10.28 3,255,522 +0.10(+1.00%)
Oct 05, 2004 10.23 10.32 10.13 10.18 4,468,615 -0.02(-0.17%)
Oct 04, 2004 10.45 10.48 10.16 10.20 5,101,240 -0.19(-1.86%)
Oct 01, 2004 10.12 10.45 10.10 10.39 5,648,436 +0.29(+2.91%)
Sep 30, 2004 9.853 10.11 9.835 10.10 7,096,009 +0.12(+1.20%)
Sep 29, 2004 9.592 9.977 9.592 9.977 5,597,178 +0.34(+3.58%)
Sep 28, 2004 9.655 9.670 9.475 9.632 2,683,597 +0.01(+0.09%)
Sep 27, 2004 9.753 9.753 9.552 9.624 3,451,110 -0.13(-1.37%)
Sep 24, 2004 9.775 9.915 9.750 9.757 2,613,680 -0.02(-0.23%)
Sep 23, 2004 9.699 9.890 9.699 9.779 3,342,300 +0.04(+0.43%)
Sep 22, 2004 9.919 9.922 9.708 9.737 2,845,462 -0.18(-1.77%)
Sep 21, 2004 9.853 9.924 9.753 9.913 2,779,817 +0.05(+0.52%)
Sep 20, 2004 9.864 10.02 9.788 9.862 2,965,063 -0.05(-0.47%)
Sep 17, 2004 9.913 10.00 9.875 9.908 3,423,682 +0.02(+0.18%)
Sep 16, 2004 9.868 9.986 9.821 9.890 2,869,293 +0.06(+0.59%)
Sep 15, 2004 9.864 9.877 9.741 9.833 3,470,893 -0.05(-0.54%)
Sep 14, 2004 9.919 9.944 9.773 9.886 5,712,508 -0.01(-0.09%)
Sep 13, 2004 9.899 9.970 9.766 9.895 3,791,027 -0.03(-0.34%)
Sep 10, 2004 9.686 9.977 9.606 9.928 4,704,444 +0.31(+3.19%)
Sep 09, 2004 9.590 9.681 9.548 9.621 3,217,529 +0.07(+0.72%)
Sep 08, 2004 9.650 9.675 9.439 9.552 5,203,305 -0.12(-1.29%)
Sep 07, 2004 9.637 9.753 9.604 9.677 4,167,140 +0.12(+1.28%)
Sep 03, 2004 9.628 9.675 9.452 9.555 3,514,957 -0.13(-1.33%)
Sep 02, 2004 9.434 9.684 9.419 9.684 5,019,858 +0.28(+2.96%)
Sep 01, 2004 9.352 9.477 9.330 9.406 6,466,082 +0.00(+0.00%)
Aug 31, 2004 9.374 9.426 9.208 9.406 6,334,341 +0.04(+0.40%)
Aug 30, 2004 9.457 9.492 9.350 9.368 2,664,937 -0.12(-1.24%)
Aug 27, 2004 9.470 9.608 9.417 9.486 3,506,639 +0.00(+0.05%)
Aug 26, 2004 9.377 9.559 9.328 9.481 5,201,956 +0.08(+0.80%)
Aug 25, 2004 9.285 9.452 9.174 9.406 5,739,485 +0.13(+1.37%)
Aug 24, 2004 9.183 9.297 9.161 9.279 4,325,409 +0.10(+1.07%)
Aug 23, 2004 9.172 9.243 9.141 9.181 5,509,051 +0.04(+0.46%)
Aug 20, 2004 8.952 9.225 8.934 9.139 7,878,360 +0.14(+1.53%)
Aug 19, 2004 8.574 9.090 8.443 9.001 11,982,328 +0.31(+3.53%)
Aug 18, 2004 8.707 8.796 8.587 8.694 7,506,574 +0.01(+0.10%)
Aug 17, 2004 8.623 8.785 8.589 8.685 7,003,161 +0.09(+1.03%)
Aug 16, 2004 8.523 8.632 8.460 8.596 4,148,256 +0.09(+1.05%)
Aug 13, 2004 8.487 8.543 8.398 8.507 4,547,525 -0.00(-0.02%)
Aug 12, 2004 8.374 8.509 8.365 8.508 4,701,072 +0.08(+0.97%)
Aug 11, 2004 8.407 8.476 8.254 8.427 5,678,111 -0.07(-0.79%)
Aug 10, 2004 8.296 8.496 8.269 8.494 3,640,403 +0.23(+2.83%)
Aug 09, 2004 8.242 8.362 8.216 8.260 3,510,910 +0.03(+0.32%)
Aug 06, 2004 8.409 8.476 8.231 8.233 3,363,657 -0.22(-2.58%)
Aug 05, 2004 8.403 8.480 8.389 8.451 4,853,271 +0.02(+0.21%)
Aug 04, 2004 8.385 8.451 8.365 8.434 3,559,020 +0.05(+0.61%)
Aug 03, 2004 8.420 8.471 8.365 8.383 3,207,862 -0.08(-1.00%)
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.