Indicators

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	508.29	510.87	505.32	508.44	1,540,883	-0.14(-0.03%)
Jul 28, 2023	498.30	509.95	498.30	508.58	1,879,113	+15.21(+3.08%)
Jul 27, 2023	500.92	502.58	491.64	493.37	1,630,392	-0.33(-0.07%)
Jul 26, 2023	489.56	495.60	488.77	493.70	1,772,414	+0.39(+0.08%)
Jul 25, 2023	485.68	496.66	485.68	493.31	1,129,808	+7.92(+1.63%)
Jul 24, 2023	493.43	495.40	482.83	485.39	1,259,700	-4.00(-0.82%)
Jul 21, 2023	493.70	498.75	488.80	489.38	4,681,122	+0.74(+0.15%)
Jul 20, 2023	494.96	500.18	487.81	488.65	1,285,205	-8.72(-1.75%)
Jul 19, 2023	500.66	504.86	495.08	497.37	2,016,325	+5.10(+1.04%)
Jul 18, 2023	487.68	494.52	485.39	492.28	1,250,742	+4.58(+0.94%)
Jul 17, 2023	478.88	489.60	477.42	487.69	1,339,075	+6.79(+1.41%)
Jul 14, 2023	475.95	483.38	475.39	480.91	1,169,993	+2.62(+0.55%)
Jul 13, 2023	477.09	480.53	475.60	478.29	1,487,101	+4.48(+0.95%)
Jul 12, 2023	469.25	475.38	466.24	473.80	1,692,333	+13.06(+2.83%)
Jul 11, 2023	462.69	463.91	452.66	460.75	1,184,172	-0.63(-0.14%)
Jul 10, 2023	444.64	463.62	444.16	461.37	2,231,896	+16.04(+3.60%)
Jul 07, 2023	447.86	454.51	444.98	445.34	853,272	-2.51(-0.56%)
Jul 06, 2023	446.76	450.19	440.60	447.85	1,166,366	-6.29(-1.38%)
Jul 05, 2023	444.38	454.57	443.40	454.14	1,371,834	+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.