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

Intuit (NQ: INTU )

613.57 +1.45 (+0.24%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 629.28 630.00 610.49 612.12 1,065,519 -8.99(-1.45%)
Apr 12, 2024 618.49 626.23 616.09 621.11 1,454,706 -6.60(-1.05%)
Apr 11, 2024 630.93 633.71 623.83 627.71 1,612,817 -0.65(-0.10%)
Apr 10, 2024 630.74 635.28 626.55 628.36 962,196 -15.73(-2.44%)
Apr 09, 2024 650.00 650.42 636.32 644.09 847,931 -0.29(-0.05%)
Apr 08, 2024 638.28 646.49 636.19 644.38 1,018,093 +9.53(+1.50%)
Apr 05, 2024 622.63 636.36 620.68 634.85 1,622,088 +14.44(+2.33%)
Apr 04, 2024 632.90 636.17 619.47 620.41 1,295,253 -1.72(-0.28%)
Apr 03, 2024 625.72 631.98 620.58 622.13 1,568,691 -3.59(-0.57%)
Apr 02, 2024 629.56 629.56 621.42 625.72 2,122,405 -13.23(-2.07%)
Apr 01, 2024 652.22 653.49 634.99 638.95 699,793 -10.14(-1.56%)
Mar 28, 2024 650.00 650.74 650.57 649.09 1,165,574 +1.26(+0.19%)
Mar 27, 2024 644.92 649.06 639.60 647.84 1,121,447 +8.68(+1.36%)
Mar 26, 2024 641.26 643.21 638.07 639.16 1,003,468 +0.96(+0.15%)
Mar 25, 2024 636.69 641.08 631.04 638.20 1,034,320 -4.64(-0.72%)
Mar 22, 2024 648.57 649.68 638.53 642.84 839,725 -7.54(-1.16%)
Mar 21, 2024 642.61 658.20 639.61 650.38 1,356,463 +11.62(+1.82%)
Mar 20, 2024 634.30 641.28 632.43 638.76 1,337,407 +5.09(+0.80%)
Mar 19, 2024 630.62 634.45 624.72 633.66 1,678,000 +4.15(+0.66%)
Mar 18, 2024 629.31 635.86 628.08 629.51 1,813,565 +4.86(+0.78%)
Mar 15, 2024 644.59 648.10 620.17 624.65 3,150,228 -24.49(-3.77%)
Mar 14, 2024 659.08 659.08 644.66 649.13 1,130,717 -5.02(-0.77%)
Mar 13, 2024 659.08 660.62 652.77 654.16 956,231 -7.56(-1.14%)
Mar 12, 2024 654.82 665.53 646.73 661.72 1,098,492 +11.75(+1.81%)
Mar 11, 2024 648.25 652.25 637.72 649.96 1,047,170 -0.86(-0.13%)
Mar 08, 2024 643.25 656.28 640.99 650.82 1,055,952 +2.39(+0.37%)
Mar 07, 2024 655.09 656.08 645.66 648.43 904,176 -0.94(-0.14%)
Mar 06, 2024 644.87 650.07 639.41 649.37 1,072,395 +10.54(+1.65%)
Mar 05, 2024 663.73 664.59 630.72 638.84 1,383,959 -28.64(-4.29%)
Mar 04, 2024 663.41 670.07 659.68 667.48 897,909 +1.89(+0.28%)
Mar 01, 2024 658.13 666.18 655.30 665.59 1,005,281 +3.62(+0.55%)
Feb 29, 2024 660.60 666.64 659.08 661.97 1,936,051 +3.72(+0.57%)
Feb 28, 2024 660.98 664.80 655.35 658.24 1,060,671 -10.19(-1.52%)
Feb 27, 2024 664.07 669.79 660.41 668.43 1,060,654 +5.51(+0.83%)
Feb 26, 2024 658.12 667.35 650.55 662.91 1,581,526 +4.02(+0.61%)
Feb 23, 2024 651.85 667.31 645.25 658.89 1,742,877 +1.89(+0.29%)
Feb 22, 2024 649.17 658.46 648.62 657.00 1,975,647 +19.62(+3.08%)
Feb 21, 2024 639.61 642.94 629.64 637.38 1,146,255 -7.63(-1.18%)
Feb 20, 2024 649.80 654.53 640.15 645.01 1,472,013 -9.82(-1.50%)
Feb 16, 2024 662.03 662.08 650.21 654.83 1,339,886 -8.53(-1.29%)
Feb 15, 2024 661.74 663.90 656.08 663.35 1,440,043 +7.14(+1.09%)
Feb 14, 2024 642.09 656.73 642.09 656.21 1,293,121 +18.81(+2.95%)
Feb 13, 2024 633.64 645.50 627.82 637.40 1,787,618 -18.67(-2.85%)
Feb 12, 2024 654.80 658.80 650.98 656.07 1,280,858 -1.17(-0.18%)
Feb 09, 2024 656.61 661.91 653.78 657.24 1,006,599 +5.08(+0.78%)
Feb 08, 2024 645.53 653.33 642.27 652.16 1,007,116 +9.89(+1.54%)
Feb 07, 2024 639.65 648.40 636.09 642.27 971,730 +7.86(+1.24%)
Feb 06, 2024 643.69 644.95 630.07 634.41 909,889 -5.29(-0.83%)
Feb 05, 2024 637.79 640.97 628.40 639.71 1,009,284 +1.02(+0.16%)
Feb 02, 2024 627.34 641.63 627.34 638.69 1,289,077 +6.71(+1.06%)
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.