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

Intuit (NQ: INTU )

613.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 626.20 629.00 620.66 623.22 726,763 -2.98(-0.48%)
Dec 28, 2023 628.91 629.24 625.36 626.20 682,249 -1.10(-0.17%)
Dec 27, 2023 622.18 627.98 620.46 627.30 736,564 +4.26(+0.68%)
Dec 26, 2023 623.36 626.51 620.93 623.04 640,166 +0.78(+0.13%)
Dec 22, 2023 621.03 623.33 615.89 622.26 823,182 +3.07(+0.50%)
Dec 21, 2023 618.20 621.81 616.39 619.19 1,003,798 +5.26(+0.86%)
Dec 20, 2023 617.23 626.01 613.72 613.93 1,540,958 -5.73(-0.93%)
Dec 19, 2023 613.70 620.41 612.93 619.66 1,255,363 +3.02(+0.49%)
Dec 18, 2023 608.61 618.49 607.97 616.64 1,543,228 +9.89(+1.63%)
Dec 15, 2023 600.36 610.09 600.36 606.75 3,466,721 +7.31(+1.22%)
Dec 14, 2023 612.91 615.82 594.23 599.44 2,554,166 -9.01(-1.48%)
Dec 13, 2023 596.32 608.66 591.99 608.45 1,576,629 +15.99(+2.70%)
Dec 12, 2023 586.57 593.15 581.85 592.46 1,257,368 +7.50(+1.28%)
Dec 11, 2023 575.65 587.35 575.33 584.96 1,621,948 +12.72(+2.22%)
Dec 08, 2023 564.52 572.97 562.75 572.24 1,198,656 +2.40(+0.42%)
Dec 07, 2023 568.58 571.34 563.23 569.84 901,501 +5.25(+0.93%)
Dec 06, 2023 573.73 574.55 564.06 564.59 1,112,680 -5.53(-0.97%)
Dec 05, 2023 563.70 570.61 561.76 570.12 991,627 +1.31(+0.23%)
Dec 04, 2023 566.97 569.52 559.06 568.82 1,339,665 -3.84(-0.67%)
Dec 01, 2023 569.75 575.01 562.81 572.66 1,337,974 +2.85(+0.50%)
Nov 30, 2023 575.72 580.47 564.05 569.80 1,946,078 -5.75(-1.00%)
Nov 29, 2023 581.30 597.26 574.23 575.56 2,526,798 +12.12(+2.15%)
Nov 28, 2023 557.98 565.51 556.33 563.43 1,743,110 +3.83(+0.68%)
Nov 27, 2023 560.28 564.64 557.38 559.60 1,638,330 -2.83(-0.50%)
Nov 24, 2023 560.86 563.28 558.43 562.44 609,047 -0.16(-0.03%)
Nov 22, 2023 566.35 570.16 561.86 562.60 901,921 +2.04(+0.36%)
Nov 21, 2023 558.47 563.26 558.38 560.55 1,003,948 -2.31(-0.41%)
Nov 20, 2023 562.37 563.95 557.22 562.87 1,011,742 +4.33(+0.77%)
Nov 17, 2023 555.03 559.56 552.41 558.54 1,130,371 +3.20(+0.58%)
Nov 16, 2023 555.60 558.86 551.08 555.34 1,201,891 +1.41(+0.25%)
Nov 15, 2023 557.37 565.38 553.07 553.93 1,736,665 +0.02(+0.00%)
Nov 14, 2023 539.83 556.37 539.83 553.91 2,011,574 +23.27(+4.39%)
Nov 13, 2023 524.11 532.88 521.80 530.64 1,180,491 +3.28(+0.62%)
Nov 10, 2023 518.02 528.54 514.75 527.36 1,151,180 +14.31(+2.79%)
Nov 09, 2023 517.14 525.74 512.48 513.05 1,388,183 -7.82(-1.50%)
Nov 08, 2023 519.70 522.72 513.84 520.87 1,432,540 +8.45(+1.65%)
Nov 07, 2023 506.71 515.83 505.50 512.42 1,413,332 +13.37(+2.68%)
Nov 06, 2023 497.63 499.17 492.92 499.05 1,479,771 +1.98(+0.40%)
Nov 03, 2023 491.45 501.50 488.13 497.07 2,426,632 -1.84(-0.37%)
Nov 02, 2023 497.46 502.54 488.93 498.90 1,513,048 +11.15(+2.29%)
Nov 01, 2023 491.26 492.08 480.54 487.75 2,047,147 -5.76(-1.17%)
Oct 31, 2023 487.60 495.16 484.04 493.52 1,075,033 +7.43(+1.53%)
Oct 30, 2023 482.29 488.27 480.39 486.09 1,414,265 +7.96(+1.66%)
Oct 27, 2023 478.25 481.11 472.52 478.13 1,568,322 +0.07(+0.01%)
Oct 26, 2023 481.60 485.51 472.19 478.06 1,588,744 -3.57(-0.74%)
Oct 25, 2023 498.95 499.14 480.88 481.63 2,466,306 -22.72(-4.51%)
Oct 24, 2023 505.02 511.65 498.00 504.36 961,691 +1.79(+0.36%)
Oct 23, 2023 503.54 511.62 497.04 502.57 1,527,675 -2.77(-0.55%)
Oct 20, 2023 518.78 520.03 503.31 505.34 1,878,785 -14.67(-2.82%)
Oct 19, 2023 528.96 532.54 518.39 520.01 1,332,205 -5.88(-1.12%)
Oct 18, 2023 533.75 535.59 524.04 525.89 1,146,413 -11.33(-2.11%)
Oct 17, 2023 534.42 544.49 531.52 537.22 1,400,127 -2.11(-0.39%)
Oct 16, 2023 538.28 541.93 532.92 539.33 1,066,988 +7.83(+1.47%)
Oct 13, 2023 541.84 544.05 528.76 531.51 1,631,804 -10.33(-1.91%)
Oct 12, 2023 543.51 548.53 539.05 541.84 1,525,139 +1.83(+0.34%)
Oct 11, 2023 540.08 543.03 535.21 540.01 886,543 +1.47(+0.27%)
Oct 10, 2023 530.61 543.68 529.12 538.54 1,373,269 +5.18(+0.97%)
Oct 09, 2023 526.23 534.00 524.73 533.36 1,050,756 +1.61(+0.30%)
Oct 06, 2023 510.52 533.11 509.80 531.75 1,776,267 +17.85(+3.47%)
Oct 05, 2023 513.61 517.67 508.19 513.91 1,123,905 -0.26(-0.05%)
Oct 04, 2023 510.07 516.59 505.43 514.17 1,570,982 +9.92(+1.97%)
Oct 03, 2023 508.04 515.17 501.17 504.25 1,752,798 -10.25(-1.99%)
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.