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

Intuit (NQ: INTU )

633.07 -11.75 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 29, 2023 518.89 520.97 504.93 507.87 1,509,421 -1.29(-0.25%)
Sep 28, 2023 501.43 514.56 498.17 509.16 1,270,308 +3.98(+0.79%)
Sep 27, 2023 504.53 508.36 499.94 505.19 1,267,817 +5.02(+1.00%)
Sep 26, 2023 504.49 505.81 497.19 500.17 1,241,025 -5.09(-1.01%)
Sep 25, 2023 503.17 506.14 502.93 505.26 1,377,456 -0.26(-0.05%)
Sep 22, 2023 500.97 509.06 497.65 505.51 1,241,329 +4.17(+0.83%)
Sep 21, 2023 516.46 518.24 500.34 501.34 1,739,673 -19.10(-3.67%)
Sep 20, 2023 527.91 528.23 520.26 520.44 951,041 -5.57(-1.06%)
Sep 19, 2023 526.95 527.65 522.97 526.01 1,032,653 -5.79(-1.09%)
Sep 18, 2023 533.10 535.20 530.56 531.80 892,312 -3.05(-0.57%)
Sep 15, 2023 544.85 544.86 533.78 534.85 2,460,274 -9.46(-1.74%)
Sep 14, 2023 541.85 546.22 534.73 544.31 979,243 +5.62(+1.04%)
Sep 13, 2023 540.97 542.37 535.62 538.69 1,148,127 -4.03(-0.74%)
Sep 12, 2023 539.74 544.43 536.77 542.72 1,320,539 -3.28(-0.60%)
Sep 11, 2023 547.90 550.36 544.68 546.00 1,249,983 -1.25(-0.23%)
Sep 08, 2023 548.99 555.28 546.47 547.25 1,460,224 -3.03(-0.55%)
Sep 07, 2023 546.52 554.11 544.62 550.28 1,217,053 +2.64(+0.48%)
Sep 06, 2023 546.12 550.29 542.33 547.64 1,244,421 +0.37(+0.07%)
Sep 05, 2023 545.34 551.66 542.26 547.27 1,380,508 +0.97(+0.18%)
Sep 01, 2023 542.05 546.55 537.21 546.30 1,344,760 +7.74(+1.44%)
Aug 31, 2023 537.33 541.73 531.38 538.55 1,786,987 +1.22(+0.23%)
Aug 30, 2023 534.47 539.73 533.06 537.33 1,698,195 +4.06(+0.76%)
Aug 29, 2023 514.74 534.24 513.53 533.27 1,579,455 +17.51(+3.40%)
Aug 28, 2023 515.93 519.53 510.74 515.75 1,315,841 -0.18(-0.03%)
Aug 25, 2023 491.27 518.68 491.27 515.93 2,472,371 +20.43(+4.12%)
Aug 24, 2023 501.39 505.50 493.47 495.50 2,226,298 -2.35(-0.47%)
Aug 23, 2023 486.33 500.09 486.33 497.85 1,467,025 +12.88(+2.66%)
Aug 22, 2023 487.24 491.46 483.04 484.97 904,174 -0.36(-0.07%)
Aug 21, 2023 484.84 487.06 478.99 485.33 1,213,379 +2.29(+0.47%)
Aug 18, 2023 477.03 485.83 474.89 483.04 960,207 -0.49(-0.10%)
Aug 17, 2023 492.87 493.82 482.24 483.53 1,105,329 -9.15(-1.86%)
Aug 16, 2023 494.12 501.06 492.51 492.67 1,062,710 -1.52(-0.31%)
Aug 15, 2023 499.33 503.12 492.81 494.19 1,143,548 -8.57(-1.70%)
Aug 14, 2023 494.56 503.66 492.27 502.76 1,461,979 +7.98(+1.61%)
Aug 11, 2023 494.82 500.78 493.26 494.78 1,011,692 -3.68(-0.74%)
Aug 10, 2023 500.97 507.68 495.35 498.46 1,018,869 +4.74(+0.96%)
Aug 09, 2023 498.27 500.13 491.12 493.72 1,088,179 -4.08(-0.82%)
Aug 08, 2023 496.79 498.44 488.17 497.80 993,084 -4.42(-0.88%)
Aug 07, 2023 497.34 502.89 496.82 502.22 788,971 +8.23(+1.67%)
Aug 04, 2023 500.21 505.81 493.29 493.99 1,186,182 +0.00(+0.00%)
Aug 03, 2023 492.36 497.31 488.01 493.99 917,447 -1.06(-0.21%)
Aug 02, 2023 498.75 500.31 489.86 495.06 1,177,394 -10.39(-2.06%)
Aug 01, 2023 507.49 507.49 499.81 505.44 1,636,267 -3.18(-0.63%)
Jul 31, 2023 508.48 511.05 505.50 508.63 1,540,328 -0.46(-0.09%)
Jul 28, 2023 498.48 510.14 498.48 509.08 1,878,437 +15.54(+3.15%)
Jul 27, 2023 501.10 502.76 491.82 493.55 1,629,805 -0.33(-0.07%)
Jul 26, 2023 489.74 495.77 488.94 493.88 1,771,776 +0.39(+0.08%)
Jul 25, 2023 485.85 496.84 485.85 493.49 1,129,401 +7.92(+1.63%)
Jul 24, 2023 493.61 495.57 483.00 485.56 1,259,246 -4.00(-0.82%)
Jul 21, 2023 493.88 498.92 488.97 489.56 4,679,437 +0.74(+0.15%)
Jul 20, 2023 495.14 500.36 487.98 488.82 1,284,743 -8.73(-1.75%)
Jul 19, 2023 500.84 505.04 495.26 497.55 2,015,599 +5.10(+1.04%)
Jul 18, 2023 487.85 494.70 485.56 492.45 1,250,292 +4.58(+0.94%)
Jul 17, 2023 479.05 489.78 477.59 487.87 1,338,593 +6.79(+1.41%)
Jul 14, 2023 476.12 483.56 475.56 481.08 1,169,572 +2.62(+0.55%)
Jul 13, 2023 477.26 480.70 475.77 478.46 1,486,566 +4.48(+0.95%)
Jul 12, 2023 469.42 475.56 466.41 473.98 1,691,724 +13.06(+2.83%)
Jul 11, 2023 462.85 464.07 452.82 460.91 1,183,746 -0.63(-0.14%)
Jul 10, 2023 444.80 463.79 444.32 461.54 2,231,092 +16.04(+3.60%)
Jul 07, 2023 448.02 454.67 445.14 445.50 852,965 -2.51(-0.56%)
Jul 06, 2023 446.92 450.35 440.76 448.01 1,165,946 -6.29(-1.38%)
Jul 05, 2023 444.54 454.73 443.56 454.30 1,371,340 +6.22(+1.39%)
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.