Indicators

Intuit (NQ: INTU )

627.19 -5.12 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	97.24	97.29	95.92	96.50	2,493,892	-0.87(-0.89%)
May 28, 2015	97.06	97.49	96.81	97.37	1,134,592	-0.09(-0.10%)
May 27, 2015	97.09	97.72	96.67	97.46	1,276,806	+0.48(+0.50%)
May 26, 2015	97.80	98.19	96.34	96.98	2,556,762	-1.94(-1.96%)
May 22, 2015	97.74	98.92	98.92	98.92	4,016,975	+2.41(+2.50%)
May 21, 2015	96.01	97.05	95.64	96.51	2,445,947	+0.72(+0.75%)
May 20, 2015	96.03	96.25	95.22	95.79	1,249,766	+0.10(+0.11%)
May 19, 2015	95.37	96.18	95.37	95.68	1,504,894	+0.86(+0.91%)
May 18, 2015	94.56	95.02	94.09	94.82	1,185,931	+0.01(+0.01%)
May 15, 2015	96.52	96.58	94.66	94.81	1,427,503	-1.38(-1.44%)
May 14, 2015	95.34	96.22	94.96	96.19	1,224,656	+1.46(+1.55%)
May 13, 2015	94.40	95.21	93.90	94.73	628,723	-0.01(-0.01%)
May 12, 2015	94.37	95.19	93.59	94.74	790,110	-0.06(-0.07%)
May 11, 2015	94.88	95.38	94.67	94.81	699,325	-0.39(-0.41%)
May 08, 2015	93.85	95.53	93.39	95.20	1,554,843	+2.48(+2.68%)
May 07, 2015	92.39	93.04	92.10	92.72	886,838	+0.49(+0.53%)
May 06, 2015	93.01	93.05	91.75	92.23	974,546	-0.44(-0.47%)
May 05, 2015	93.40	93.99	92.53	92.66	1,019,289	-1.19(-1.26%)
May 04, 2015	93.19	94.21	92.98	93.85	937,520	+0.65(+0.70%)

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.