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 (%)
Mar 31, 2020 229.51 231.58 223.03 223.40 1,748,513 -7.82(-3.38%)
Mar 30, 2020 230.19 233.54 226.54 231.22 1,360,098 +8.12(+3.64%)
Mar 27, 2020 233.12 240.44 220.18 223.10 2,206,995 -18.16(-7.53%)
Mar 26, 2020 227.82 242.51 221.96 241.27 2,312,111 +15.36(+6.80%)
Mar 25, 2020 223.19 233.84 217.13 225.91 2,579,006 -1.20(-0.53%)
Mar 24, 2020 200.25 228.80 198.48 227.11 3,427,937 +37.98(+20.08%)
Mar 23, 2020 196.54 196.54 182.30 189.14 3,516,078 -6.91(-3.53%)
Mar 20, 2020 211.49 212.94 193.67 196.05 3,972,324 -13.65(-6.51%)
Mar 19, 2020 217.93 218.54 204.48 209.70 2,409,942 -8.92(-4.08%)
Mar 18, 2020 219.56 225.61 208.90 218.62 2,164,610 -13.70(-5.90%)
Mar 17, 2020 221.96 233.88 209.98 232.31 2,986,836 +15.29(+7.04%)
Mar 16, 2020 225.35 237.96 216.00 217.02 2,720,666 -36.74(-14.48%)
Mar 13, 2020 242.83 253.90 228.26 253.76 2,470,039 +22.64(+9.80%)
Mar 12, 2020 238.06 250.58 229.19 231.12 3,531,448 -22.51(-8.88%)
Mar 11, 2020 256.35 258.65 248.74 253.63 1,903,240 -8.29(-3.17%)
Mar 10, 2020 262.36 262.36 250.57 261.93 2,616,568 +9.34(+3.70%)
Mar 09, 2020 250.85 261.51 242.83 252.58 2,201,701 -15.68(-5.84%)
Mar 06, 2020 268.52 273.73 260.45 268.26 1,970,410 -10.69(-3.83%)
Mar 05, 2020 268.22 281.90 267.25 278.94 2,490,057 +1.58(+0.57%)
Mar 04, 2020 266.36 278.30 262.76 277.36 2,626,452 +16.81(+6.45%)
Mar 03, 2020 272.90 276.50 256.60 260.55 2,074,611 -12.57(-4.60%)
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.