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 (%)
Jun 30, 2023 453.09 458.25 450.49 454.49 1,983,166 +2.35(+0.52%)
Jun 29, 2023 457.02 457.22 449.72 452.14 1,142,373 -3.78(-0.83%)
Jun 28, 2023 455.45 456.19 448.85 455.92 1,507,781 +0.60(+0.13%)
Jun 27, 2023 452.20 457.08 449.64 455.32 1,263,954 +5.68(+1.26%)
Jun 26, 2023 448.01 458.68 448.01 449.64 1,429,757 +0.61(+0.13%)
Jun 23, 2023 440.27 453.39 439.16 449.03 1,527,258 +1.83(+0.41%)
Jun 22, 2023 445.12 448.11 442.05 447.20 1,043,249 +0.31(+0.07%)
Jun 21, 2023 451.02 451.83 445.66 446.89 1,115,573 -4.56(-1.01%)
Jun 20, 2023 450.64 457.27 447.47 451.45 1,418,721 +0.10(+0.02%)
Jun 16, 2023 457.54 457.96 446.55 451.35 2,640,953 -1.27(-0.28%)
Jun 15, 2023 438.62 455.45 437.48 452.62 1,671,611 +10.01(+2.26%)
Jun 14, 2023 444.35 449.71 436.90 442.61 1,723,268 -1.32(-0.30%)
Jun 13, 2023 448.00 448.34 438.43 443.93 1,334,998 +1.42(+0.32%)
Jun 12, 2023 431.78 443.33 431.07 442.51 1,953,122 +14.45(+3.38%)
Jun 09, 2023 419.39 428.56 416.85 428.06 1,710,463 +8.12(+1.93%)
Jun 08, 2023 417.97 424.05 415.91 419.94 1,625,475 +0.99(+0.24%)
Jun 07, 2023 444.50 449.27 418.04 418.95 2,449,472 -25.92(-5.83%)
Jun 06, 2023 443.01 454.41 442.46 444.87 1,854,554 +5.60(+1.28%)
Jun 05, 2023 426.97 441.18 426.50 439.26 2,219,009 +12.25(+2.87%)
Jun 02, 2023 419.83 429.11 419.83 427.01 1,716,051 +8.30(+1.98%)
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.