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

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 9.917 9.919 9.575 9.781 5,742,857 -0.16(-1.63%)
Jul 30, 2002 9.841 10.00 9.655 9.944 5,804,681 -0.02(-0.18%)
Jul 29, 2002 9.597 9.970 9.397 9.962 6,520,138 +0.32(+3.30%)
Jul 26, 2002 9.297 9.710 9.243 9.644 5,522,315 +0.32(+3.46%)
Jul 25, 2002 9.753 9.764 9.197 9.321 9,693,728 -0.54(-5.48%)
Jul 24, 2002 8.863 9.886 8.736 9.862 10,981,009 +0.97(+10.88%)
Jul 23, 2002 9.076 9.397 8.872 8.894 11,644,658 -0.14(-1.58%)
Jul 22, 2002 9.210 9.343 8.872 9.036 7,087,691 -0.16(-1.79%)
Jul 19, 2002 9.168 9.417 9.012 9.201 8,868,663 -0.79(-7.86%)
Jul 17, 2002 10.69 10.82 9.768 9.986 14,402,219 -0.64(-5.99%)
Jul 12, 2002 10.64 10.84 10.47 10.62 9,642,695 +0.06(+0.59%)
Jul 11, 2002 10.27 10.60 10.24 10.56 9,964,178 +0.29(+2.86%)
Jul 10, 2002 10.49 10.56 10.25 10.27 9,015,466 -0.05(-0.52%)
Jul 09, 2002 10.46 10.78 10.43 10.32 9,248,372 -0.14(-1.34%)
Jul 08, 2002 11.14 11.15 10.39 10.46 11,347,230 -0.68(-6.11%)
Jul 05, 2002 10.74 11.14 10.70 11.14 5,259,509 +0.45(+4.20%)
Jul 04, 2002 10.23 10.70 10.11 10.69 10,533,181 +0.00(+0.00%)
Jul 03, 2002 10.23 10.70 10.11 10.69 10,519,467 +0.46(+4.50%)
Jul 02, 2002 10.47 10.77 10.12 10.23 11,952,428 -0.36(-3.42%)
Jul 01, 2002 10.93 11.00 10.59 10.59 9,045,141 -0.46(-4.20%)
Jun 28, 2002 10.68 11.12 10.55 11.06 13,086,386 +0.51(+4.81%)
Jun 27, 2002 10.56 10.67 10.38 10.55 12,783,338 +0.06(+0.62%)
Jun 26, 2002 9.677 10.58 9.675 10.49 13,855,248 +0.59(+5.98%)
Jun 25, 2002 9.879 10.17 9.790 9.895 15,920,159 +0.06(+0.66%)
Jun 21, 2002 10.01 10.30 9.497 9.830 17,493,178 -0.68(-6.44%)
Jun 20, 2002 10.35 10.72 10.29 10.51 10,472,706 +0.25(+2.41%)
Jun 19, 2002 10.74 10.92 10.24 10.26 8,340,801 -0.49(-4.57%)
Jun 18, 2002 10.42 10.87 10.39 10.75 14,988,982 +0.32(+3.07%)
Jun 17, 2002 9.977 10.52 9.873 10.43 11,224,932 +0.63(+6.42%)
Jun 14, 2002 9.672 9.866 9.448 9.801 4,906,552 -0.05(-0.52%)
Jun 12, 2002 9.664 9.877 9.637 9.853 6,834,776 +0.16(+1.63%)
Jun 11, 2002 9.926 9.953 9.677 9.695 4,037,873 -0.10(-1.00%)
Jun 10, 2002 9.855 9.984 9.675 9.793 4,078,564 +0.00(+0.00%)
Jun 07, 2002 9.770 9.902 9.675 9.793 6,792,961 +0.04(+0.46%)
Jun 06, 2002 9.890 9.942 9.648 9.748 5,140,357 -0.13(-1.35%)
Jun 05, 2002 9.604 9.882 9.443 9.882 7,511,464 +0.16(+1.60%)
May 31, 2002 10.01 10.10 9.657 9.726 11,349,703 +0.50(+5.42%)
May 28, 2002 9.441 9.559 9.092 9.225 4,601,705 -0.16(-1.75%)
May 27, 2002 9.421 9.452 9.210 9.390 3,263,615 +0.00(+0.00%)
May 24, 2002 9.421 9.452 9.210 9.390 3,196,396 -0.07(-0.75%)
May 23, 2002 9.461 9.541 9.208 9.461 5,956,880 +0.01(+0.07%)
May 22, 2002 9.232 9.468 9.032 9.455 5,034,470 +0.12(+1.24%)
May 21, 2002 9.612 9.699 9.270 9.339 4,470,414 -0.22(-2.30%)
May 20, 2002 9.519 9.599 9.341 9.559 4,768,966 -0.10(-1.04%)
May 17, 2002 9.699 9.753 9.370 9.659 5,618,086 +0.05(+0.49%)
May 16, 2002 9.773 9.953 9.383 9.612 14,866,234 -0.06(-0.62%)
May 15, 2002 9.606 9.986 9.541 9.672 8,282,574 +0.04(+0.44%)
May 14, 2002 9.332 9.686 9.299 9.630 7,919,725 +0.44(+4.84%)
May 13, 2002 8.836 9.245 8.805 9.185 6,515,091 +0.48(+5.49%)
May 10, 2002 8.999 9.188 8.685 8.707 8,522,675 -0.13(-1.44%)
May 09, 2002 8.974 9.054 8.812 8.834 5,179,925 -0.28(-3.10%)
May 08, 2002 8.425 9.119 8.320 9.116 6,076,705 +0.85(+10.34%)
May 07, 2002 8.285 8.447 8.258 8.262 4,268,981 +0.00(+0.05%)
May 06, 2002 8.329 8.423 8.196 8.258 5,239,500 -0.09(-1.04%)
May 03, 2002 8.491 8.540 8.247 8.345 4,386,558 -0.14(-1.68%)
May 02, 2002 8.532 8.785 8.467 8.487 4,223,793 -0.19(-2.15%)
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.