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

Intuit (NQ: INTU )

605.17 -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 438.27 443.63 437.15 441.44 1,717,910 +5.68(+1.30%)
Mar 30, 2023 435.39 437.65 433.11 435.76 1,530,785 +6.73(+1.57%)
Mar 29, 2023 422.87 429.95 419.84 429.02 1,333,318 +13.82(+3.33%)
Mar 28, 2023 422.74 423.52 412.84 415.20 1,335,500 -7.54(-1.78%)
Mar 27, 2023 425.42 427.28 419.07 422.74 1,693,693 -2.60(-0.61%)
Mar 24, 2023 424.50 427.75 418.26 425.34 1,676,217 -2.89(-0.68%)
Mar 23, 2023 415.05 430.69 411.49 428.23 2,765,195 +18.10(+4.41%)
Mar 22, 2023 416.59 424.02 409.93 410.13 1,573,951 -7.74(-1.85%)
Mar 21, 2023 410.26 418.53 407.14 417.88 1,453,972 +10.09(+2.47%)
Mar 20, 2023 408.10 409.70 401.77 407.79 1,535,097 -1.83(-0.45%)
Mar 17, 2023 412.73 414.03 404.50 409.62 3,155,351 -4.42(-1.07%)
Mar 16, 2023 401.40 416.14 397.25 414.03 1,985,249 +11.71(+2.91%)
Mar 15, 2023 400.30 404.26 397.68 402.32 1,871,074 -1.96(-0.49%)
Mar 14, 2023 396.69 405.11 395.02 404.28 2,258,900 +16.58(+4.28%)
Mar 13, 2023 388.55 393.90 380.27 387.70 2,419,740 -1.04(-0.27%)
Mar 10, 2023 399.46 400.65 384.99 388.75 2,883,771 -11.85(-2.96%)
Mar 09, 2023 414.68 420.50 399.76 400.60 1,740,472 -11.97(-2.90%)
Mar 08, 2023 404.14 414.06 403.98 412.57 1,463,244 +7.31(+1.80%)
Mar 07, 2023 409.01 414.08 404.42 405.26 1,273,982 -3.39(-0.83%)
Mar 06, 2023 404.56 415.58 402.72 408.65 1,473,737 +4.15(+1.03%)
Mar 03, 2023 397.64 406.68 396.15 404.50 1,566,352 +8.07(+2.04%)
Mar 02, 2023 394.93 398.92 389.99 396.43 1,531,432 -0.89(-0.22%)
Mar 01, 2023 401.01 402.38 392.52 397.32 1,666,730 -5.85(-1.45%)
Feb 28, 2023 405.96 409.02 401.38 403.17 2,240,821 -5.39(-1.32%)
Feb 27, 2023 417.23 418.39 407.98 408.56 2,187,905 -7.12(-1.71%)
Feb 24, 2023 401.00 425.76 400.13 415.68 4,084,880 +7.85(+1.93%)
Feb 23, 2023 406.79 412.14 400.06 407.82 2,496,881 +5.45(+1.35%)
Feb 22, 2023 396.59 404.07 393.87 402.38 1,704,135 +10.02(+2.55%)
Feb 21, 2023 392.45 396.22 389.81 392.36 1,344,933 -8.04(-2.01%)
Feb 17, 2023 402.41 402.51 392.96 400.40 1,642,457 -3.94(-0.97%)
Feb 16, 2023 405.14 412.48 402.55 404.34 1,294,348 -12.75(-3.06%)
Feb 15, 2023 414.17 419.02 410.36 417.09 873,755 -0.72(-0.17%)
Feb 14, 2023 412.33 422.02 408.21 417.82 887,284 +3.84(+0.93%)
Feb 13, 2023 411.88 415.09 409.83 413.97 1,039,154 +4.52(+1.11%)
Feb 10, 2023 410.92 412.01 404.88 409.45 1,008,298 -6.16(-1.48%)
Feb 09, 2023 426.40 427.74 414.17 415.61 1,109,471 -1.98(-0.47%)
Feb 08, 2023 422.45 426.41 413.59 417.59 1,065,446 -5.87(-1.39%)
Feb 07, 2023 408.68 425.65 404.99 423.46 1,414,655 +12.56(+3.06%)
Feb 06, 2023 413.54 414.14 408.64 410.90 1,349,560 -8.68(-2.07%)
Feb 03, 2023 436.42 436.57 417.54 419.59 1,861,536 -28.12(-6.28%)
Feb 02, 2023 439.59 453.43 437.74 447.71 1,935,804 +16.45(+3.81%)
Feb 01, 2023 416.21 433.65 411.91 431.26 1,534,877 +12.75(+3.05%)
Jan 31, 2023 412.35 418.76 411.01 418.51 1,186,288 +6.16(+1.49%)
Jan 30, 2023 412.04 416.39 408.18 412.35 1,558,773 -6.11(-1.46%)
Jan 27, 2023 404.30 424.48 403.26 418.46 1,742,149 +9.97(+2.44%)
Jan 26, 2023 405.91 409.15 398.12 408.49 1,295,075 +10.54(+2.65%)
Jan 25, 2023 390.42 399.97 381.69 397.94 1,143,199 +0.35(+0.09%)
Jan 24, 2023 405.96 405.96 394.81 397.60 1,198,671 -8.37(-2.06%)
Jan 23, 2023 396.79 406.47 395.19 405.96 2,233,832 +11.81(+3.00%)
Jan 20, 2023 379.50 396.37 378.78 394.15 1,718,985 +19.28(+5.14%)
Jan 19, 2023 379.37 385.14 374.50 374.87 1,092,785 -7.40(-1.93%)
Jan 18, 2023 388.24 397.36 381.84 382.27 1,619,545 -4.09(-1.06%)
Jan 17, 2023 388.14 391.40 382.94 386.36 1,674,891 -2.98(-0.77%)
Jan 13, 2023 386.16 390.75 382.66 389.34 1,324,215 -3.46(-0.88%)
Jan 12, 2023 394.35 394.35 382.23 392.80 1,109,891 +1.38(+0.35%)
Jan 11, 2023 384.46 391.93 380.51 391.42 1,603,070 +6.55(+1.70%)
Jan 10, 2023 383.76 391.07 381.74 384.87 1,084,245 -6.57(-1.68%)
Jan 09, 2023 387.25 398.68 384.34 391.45 1,344,789 +9.50(+2.49%)
Jan 06, 2023 375.74 384.73 366.23 381.94 1,328,595 +10.77(+2.90%)
Jan 05, 2023 381.77 382.88 370.56 371.17 1,278,930 -15.76(-4.07%)
Jan 04, 2023 392.87 394.99 383.01 386.93 1,223,854 +0.39(+0.10%)
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.