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

Intuit (NQ: INTU )

644.99 -9.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 10.11 10.23 10.02 10.09 2,977,929 -0.09(-0.90%)
Oct 28, 2004 10.05 10.23 10.01 10.18 2,541,724 +0.12(+1.16%)
Oct 27, 2004 9.763 10.12 9.700 10.07 4,106,761 +0.33(+3.35%)
Oct 26, 2004 9.720 9.861 9.647 9.740 3,383,571 -0.01(-0.09%)
Oct 25, 2004 9.836 9.892 9.656 9.749 3,113,893 -0.14(-1.37%)
Oct 22, 2004 10.10 10.13 9.885 9.885 2,772,074 -0.15(-1.49%)
Oct 21, 2004 10.01 10.12 9.961 10.03 3,761,122 -0.02(-0.22%)
Oct 20, 2004 9.887 10.11 9.856 10.06 3,034,112 -0.01(-0.11%)
Oct 19, 2004 10.21 10.34 10.03 10.07 3,417,281 -0.14(-1.39%)
Oct 18, 2004 9.981 10.23 9.936 10.21 2,605,997 +0.21(+2.14%)
Oct 15, 2004 10.12 10.18 9.990 9.996 4,220,700 -0.07(-0.71%)
Oct 14, 2004 9.916 10.09 9.903 10.07 4,752,866 +0.15(+1.50%)
Oct 13, 2004 9.887 9.981 9.865 9.918 2,886,913 +0.07(+0.68%)
Oct 12, 2004 9.714 9.923 9.694 9.852 2,445,988 +0.04(+0.41%)
Oct 11, 2004 9.836 9.910 9.734 9.812 2,860,844 +0.04(+0.41%)
Oct 08, 2004 9.990 10.01 9.743 9.772 5,449,537 -0.31(-3.07%)
Oct 07, 2004 10.29 10.30 10.07 10.08 4,116,199 -0.20(-1.99%)
Oct 06, 2004 10.22 10.29 10.16 10.29 3,254,350 +0.10(+1.01%)
Oct 05, 2004 10.23 10.33 10.14 10.18 4,467,007 -0.02(-0.17%)
Oct 04, 2004 10.46 10.49 10.17 10.20 5,099,404 -0.19(-1.86%)
Oct 01, 2004 10.13 10.45 10.10 10.39 5,646,403 +0.29(+2.91%)
Sep 30, 2004 9.856 10.11 9.838 10.10 7,093,455 +0.12(+1.20%)
Sep 29, 2004 9.596 9.981 9.596 9.981 5,595,164 +0.34(+3.58%)
Sep 28, 2004 9.658 9.674 9.478 9.636 2,682,631 +0.01(+0.09%)
Sep 27, 2004 9.756 9.756 9.556 9.627 3,449,868 -0.13(-1.37%)
Sep 24, 2004 9.778 9.918 9.754 9.761 2,612,739 -0.02(-0.23%)
Sep 23, 2004 9.703 9.894 9.703 9.783 3,341,097 +0.04(+0.43%)
Sep 22, 2004 9.923 9.925 9.712 9.740 2,844,438 -0.18(-1.77%)
Sep 21, 2004 9.856 9.927 9.756 9.916 2,778,816 +0.05(+0.52%)
Sep 20, 2004 9.867 10.02 9.792 9.865 2,963,996 -0.05(-0.47%)
Sep 17, 2004 9.916 10.01 9.878 9.912 3,422,450 +0.02(+0.18%)
Sep 16, 2004 9.872 9.990 9.825 9.894 2,868,260 +0.06(+0.59%)
Sep 15, 2004 9.867 9.881 9.745 9.836 3,469,644 -0.05(-0.54%)
Sep 14, 2004 9.923 9.947 9.776 9.890 5,710,451 -0.01(-0.09%)
Sep 13, 2004 9.903 9.974 9.769 9.898 3,789,663 -0.03(-0.34%)
Sep 10, 2004 9.689 9.981 9.609 9.932 4,702,751 +0.31(+3.19%)
Sep 09, 2004 9.594 9.685 9.551 9.625 3,216,371 +0.07(+0.72%)
Sep 08, 2004 9.654 9.678 9.442 9.556 5,201,432 -0.12(-1.29%)
Sep 07, 2004 9.640 9.756 9.607 9.680 4,165,640 +0.12(+1.28%)
Sep 03, 2004 9.631 9.678 9.456 9.558 3,513,692 -0.13(-1.33%)
Sep 02, 2004 9.438 9.687 9.422 9.687 5,018,051 +0.28(+2.96%)
Sep 01, 2004 9.356 9.480 9.333 9.409 6,463,755 +0.00(+0.00%)
Aug 31, 2004 9.378 9.429 9.211 9.409 6,332,061 +0.04(+0.40%)
Aug 30, 2004 9.460 9.496 9.353 9.371 2,663,978 -0.12(-1.24%)
Aug 27, 2004 9.473 9.611 9.420 9.489 3,505,376 +0.00(+0.05%)
Aug 26, 2004 9.380 9.562 9.331 9.485 5,200,084 +0.08(+0.80%)
Aug 25, 2004 9.289 9.456 9.178 9.409 5,737,419 +0.13(+1.37%)
Aug 24, 2004 9.186 9.300 9.164 9.282 4,323,852 +0.10(+1.07%)
Aug 23, 2004 9.175 9.247 9.144 9.184 5,507,069 +0.04(+0.46%)
Aug 20, 2004 8.955 9.229 8.937 9.142 7,875,524 +0.14(+1.53%)
Aug 19, 2004 8.577 9.093 8.446 9.004 11,978,015 +0.31(+3.53%)
Aug 18, 2004 8.710 8.799 8.590 8.697 7,503,873 +0.01(+0.10%)
Aug 17, 2004 8.626 8.788 8.592 8.688 7,000,640 +0.09(+1.03%)
Aug 16, 2004 8.526 8.635 8.463 8.599 4,146,763 +0.09(+1.05%)
Aug 13, 2004 8.490 8.546 8.401 8.510 4,545,888 -0.00(-0.02%)
Aug 12, 2004 8.377 8.512 8.368 8.511 4,699,380 +0.08(+0.97%)
Aug 11, 2004 8.410 8.479 8.256 8.430 5,676,067 -0.07(-0.79%)
Aug 10, 2004 8.299 8.499 8.272 8.497 3,639,092 +0.23(+2.83%)
Aug 09, 2004 8.245 8.366 8.219 8.263 3,509,646 +0.03(+0.32%)
Aug 06, 2004 8.412 8.479 8.234 8.236 3,362,447 -0.22(-2.58%)
Aug 05, 2004 8.406 8.483 8.392 8.454 4,851,524 +0.02(+0.21%)
Aug 04, 2004 8.388 8.454 8.368 8.437 3,557,739 +0.05(+0.61%)
Aug 03, 2004 8.423 8.475 8.368 8.386 3,206,707 -0.08(-1.00%)
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.