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

Intuit (NQ: INTU )

608.38 -4.83 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 438.27 443.63 437.15 441.44 1,717,910 +5.68(+1.30%)
Mar 30, 2023 435.39 437.65 433.11 435.76 1,530,785 +6.73(+1.57%)
Mar 29, 2023 422.87 429.95 419.84 429.02 1,333,318 +13.82(+3.33%)
Mar 28, 2023 422.74 423.52 412.84 415.20 1,335,500 -7.54(-1.78%)
Mar 27, 2023 425.42 427.28 419.07 422.74 1,693,693 -2.60(-0.61%)
Mar 24, 2023 424.50 427.75 418.26 425.34 1,676,217 -2.89(-0.68%)
Mar 23, 2023 415.05 430.69 411.49 428.23 2,765,195 +18.10(+4.41%)
Mar 22, 2023 416.59 424.02 409.93 410.13 1,573,951 -7.74(-1.85%)
Mar 21, 2023 410.26 418.53 407.14 417.88 1,453,980 +10.09(+2.47%)
Mar 20, 2023 408.10 409.70 401.77 407.79 1,535,097 -1.83(-0.45%)
Mar 17, 2023 412.73 414.03 404.50 409.62 3,155,351 -4.42(-1.07%)
Mar 16, 2023 401.40 416.14 397.25 414.03 1,985,249 +11.71(+2.91%)
Mar 15, 2023 400.30 404.26 397.68 402.32 1,871,074 -1.96(-0.49%)
Mar 14, 2023 396.69 405.11 395.02 404.28 2,258,900 +16.58(+4.28%)
Mar 13, 2023 388.55 393.90 380.27 387.70 2,419,740 -1.04(-0.27%)
Mar 10, 2023 399.46 400.65 384.99 388.75 2,883,771 -11.85(-2.96%)
Mar 09, 2023 414.68 420.50 399.76 400.60 1,740,472 -11.97(-2.90%)
Mar 08, 2023 404.14 414.06 403.98 412.57 1,463,244 +7.31(+1.80%)
Mar 07, 2023 409.01 414.08 404.42 405.26 1,273,982 -3.39(-0.83%)
Mar 06, 2023 404.56 415.58 402.72 408.65 1,473,737 +4.15(+1.03%)
Mar 03, 2023 397.64 406.68 396.15 404.50 1,566,352 +8.07(+2.04%)
Mar 02, 2023 394.93 398.92 389.99 396.43 1,531,432 -0.89(-0.22%)
Mar 01, 2023 401.01 402.38 392.52 397.32 1,666,730 -5.85(-1.45%)
Feb 28, 2023 405.96 409.02 401.38 403.17 2,240,821 -5.39(-1.32%)
Feb 27, 2023 417.23 418.39 407.98 408.56 2,187,905 -7.12(-1.71%)
Feb 24, 2023 401.00 425.76 400.13 415.68 4,084,880 +7.85(+1.93%)
Feb 23, 2023 406.79 412.14 400.06 407.82 2,496,881 +5.45(+1.35%)
Feb 22, 2023 396.59 404.07 393.87 402.38 1,704,135 +10.02(+2.55%)
Feb 21, 2023 392.45 396.22 389.81 392.36 1,344,933 -8.04(-2.01%)
Feb 17, 2023 402.41 402.51 392.96 400.40 1,642,457 -3.94(-0.97%)
Feb 16, 2023 405.14 412.48 402.55 404.34 1,294,348 -12.75(-3.06%)
Feb 15, 2023 414.17 419.02 410.36 417.09 873,755 -0.72(-0.17%)
Feb 14, 2023 412.33 422.02 408.21 417.82 887,284 +3.84(+0.93%)
Feb 13, 2023 411.88 415.09 409.83 413.97 1,039,152 +4.52(+1.11%)
Feb 10, 2023 410.92 412.01 404.88 409.45 1,008,298 -6.16(-1.48%)
Feb 09, 2023 426.40 427.74 414.17 415.61 1,109,471 -1.98(-0.47%)
Feb 08, 2023 422.45 426.41 413.59 417.59 1,065,446 -5.87(-1.39%)
Feb 07, 2023 408.68 425.65 404.99 423.46 1,414,655 +12.56(+3.06%)
Feb 06, 2023 413.54 414.14 408.64 410.90 1,349,560 -8.68(-2.07%)
Feb 03, 2023 436.42 436.57 417.54 419.59 1,861,536 -28.12(-6.28%)
Feb 02, 2023 439.59 453.43 437.74 447.71 1,935,804 +16.45(+3.81%)
Feb 01, 2023 416.21 433.65 411.91 431.26 1,534,877 +12.75(+3.05%)
Jan 31, 2023 412.35 418.76 411.01 418.51 1,186,288 +6.16(+1.49%)
Jan 30, 2023 412.04 416.39 408.18 412.35 1,558,773 -6.11(-1.46%)
Jan 27, 2023 404.30 424.48 403.26 418.46 1,742,149 +9.97(+2.44%)
Jan 26, 2023 405.91 409.15 398.12 408.49 1,295,075 +10.54(+2.65%)
Jan 25, 2023 390.42 399.97 381.69 397.94 1,143,199 +0.35(+0.09%)
Jan 24, 2023 405.96 405.96 394.81 397.60 1,198,671 -8.37(-2.06%)
Jan 23, 2023 396.79 406.47 395.19 405.96 2,233,832 +11.81(+3.00%)
Jan 20, 2023 379.50 396.37 378.78 394.15 1,718,985 +19.28(+5.14%)
Jan 19, 2023 379.37 385.14 374.50 374.87 1,092,785 -7.40(-1.93%)
Jan 18, 2023 388.24 397.36 381.84 382.27 1,619,545 -4.09(-1.06%)
Jan 17, 2023 388.14 391.40 382.94 386.36 1,674,891 -2.98(-0.77%)
Jan 13, 2023 386.16 390.75 382.66 389.34 1,324,215 -3.46(-0.88%)
Jan 12, 2023 394.35 394.35 382.23 392.80 1,109,891 +1.38(+0.35%)
Jan 11, 2023 384.46 391.93 380.51 391.42 1,603,070 +6.55(+1.70%)
Jan 10, 2023 383.76 391.07 381.74 384.87 1,084,245 -6.57(-1.68%)
Jan 09, 2023 387.25 398.68 384.34 391.45 1,344,789 +9.50(+2.49%)
Jan 06, 2023 375.74 384.73 366.23 381.94 1,328,595 +10.77(+2.90%)
Jan 05, 2023 381.77 382.88 370.56 371.17 1,278,930 -15.76(-4.07%)
Jan 04, 2023 392.87 394.99 383.01 386.93 1,223,854 +0.39(+0.10%)
Jan 03, 2023 392.00 399.66 380.66 386.55 1,896,447 +1.94(+0.50%)
Dec 30, 2022 381.44 384.83 378.15 384.61 960,290 -1.63(-0.42%)
Dec 29, 2022 375.88 387.34 373.08 386.24 1,016,597 +14.20(+3.82%)
Dec 28, 2022 380.80 383.90 370.38 372.04 852,579 -6.53(-1.73%)
Dec 27, 2022 378.90 380.78 372.99 378.57 833,185 -1.36(-0.36%)
Dec 23, 2022 378.78 380.87 374.02 379.94 713,622 +0.53(+0.14%)
Dec 22, 2022 380.79 383.16 372.30 379.40 1,328,650 -9.27(-2.38%)
Dec 21, 2022 384.82 391.70 379.71 388.67 1,346,037 +6.18(+1.61%)
Dec 20, 2022 377.35 385.44 376.31 382.50 1,335,918 +3.52(+0.93%)
Dec 19, 2022 384.14 384.14 373.03 378.98 1,553,776 -1.44(-0.38%)
Dec 16, 2022 388.08 389.32 376.04 380.42 3,608,396 -11.41(-2.91%)
Dec 15, 2022 406.07 410.24 389.57 391.83 1,762,215 -22.12(-5.34%)
Dec 14, 2022 421.48 429.09 411.22 413.96 1,650,968 -9.36(-2.21%)
Dec 13, 2022 426.99 436.75 417.21 423.32 3,288,026 +17.40(+4.29%)
Dec 12, 2022 395.98 406.11 393.61 405.92 1,832,193 +10.82(+2.74%)
Dec 09, 2022 399.40 401.02 394.55 395.10 1,074,048 -5.46(-1.36%)
Dec 08, 2022 386.96 401.90 384.85 400.56 1,544,000 +16.51(+4.30%)
Dec 07, 2022 383.46 389.52 380.83 384.05 980,256 -1.12(-0.29%)
Dec 06, 2022 390.77 390.81 380.60 385.16 1,224,318 -5.30(-1.36%)
Dec 05, 2022 396.41 399.41 388.52 390.46 1,516,102 -12.63(-3.13%)
Dec 02, 2022 397.11 404.32 395.42 403.09 1,898,514 -8.05(-1.96%)
Dec 01, 2022 403.06 413.27 400.20 411.14 1,966,052 +8.38(+2.08%)
Nov 30, 2022 371.04 406.62 369.57 402.76 4,960,495 +27.55(+7.34%)
Nov 29, 2022 377.11 380.77 372.96 375.21 1,732,353 -5.86(-1.54%)
Nov 28, 2022 389.71 393.98 378.94 381.07 1,710,983 -6.75(-1.74%)
Nov 25, 2022 390.17 391.14 386.84 387.82 872,097 -3.34(-0.85%)
Nov 23, 2022 385.80 395.36 385.44 391.16 1,506,913 +3.58(+0.92%)
Nov 22, 2022 375.49 389.33 370.56 387.58 2,325,592 +17.03(+4.59%)
Nov 21, 2022 372.11 375.89 367.75 370.56 1,446,509 -5.01(-1.33%)
Nov 18, 2022 383.87 384.82 365.56 375.57 2,070,749 -1.79(-0.47%)
Nov 17, 2022 380.05 383.89 373.54 377.36 2,074,475 -11.64(-2.99%)
Nov 16, 2022 402.20 402.28 386.20 389.00 1,275,212 -13.20(-3.28%)
Nov 15, 2022 409.59 411.55 397.02 402.20 2,101,250 +9.25(+2.35%)
Nov 14, 2022 395.31 398.79 386.41 392.95 1,823,255 -10.26(-2.54%)
Nov 11, 2022 397.50 407.06 393.92 403.21 1,740,800 +4.74(+1.19%)
Nov 10, 2022 392.64 398.97 383.40 398.46 3,125,249 +34.28(+9.41%)
Nov 09, 2022 372.51 375.15 363.77 364.19 1,464,279 -13.85(-3.66%)
Nov 08, 2022 368.04 386.47 365.75 378.04 2,700,519 +12.31(+3.37%)
Nov 07, 2022 359.25 366.11 353.25 365.73 1,669,791 +8.81(+2.47%)
Nov 04, 2022 367.26 367.26 348.45 356.91 3,226,025 -3.75(-1.04%)
Nov 03, 2022 371.39 378.09 360.01 360.67 3,290,907 -19.80(-5.20%)
Nov 02, 2022 397.75 380.26 380.47 2,734,970 -9.62(-2.47%)
Nov 01, 2022 428.35 429.00 382.48 390.10 4,292,313 -32.34(-7.66%)
Oct 31, 2022 422.50 425.70 418.79 422.44 1,050,968 -4.24(-0.99%)
Oct 28, 2022 417.00 427.68 411.68 426.68 1,183,643 +9.67(+2.32%)
Oct 27, 2022 425.13 426.56 415.15 417.00 1,010,434 -2.36(-0.56%)
Oct 26, 2022 420.57 431.95 415.12 419.36 1,371,608 -7.60(-1.78%)
Oct 25, 2022 415.85 428.65 415.36 426.96 1,307,297 +14.15(+3.43%)
Oct 24, 2022 415.03 416.08 400.35 412.81 1,530,013 +0.57(+0.14%)
Oct 21, 2022 399.24 413.65 391.13 412.24 1,506,778 +15.84(+4.00%)
Oct 20, 2022 398.44 403.77 393.26 396.40 1,415,875 -0.91(-0.23%)
Oct 19, 2022 403.98 407.32 395.05 397.31 1,307,339 -6.50(-1.61%)
Oct 18, 2022 410.93 415.03 396.75 403.81 1,724,999 +4.85(+1.22%)
Oct 17, 2022 388.57 400.34 387.15 398.96 2,339,301 +23.35(+6.22%)
Oct 14, 2022 397.60 398.31 375.07 375.61 1,826,261 -15.49(-3.96%)
Oct 13, 2022 368.70 394.26 366.62 391.09 1,752,403 +7.63(+1.99%)
Oct 12, 2022 381.90 395.06 378.56 383.46 2,237,145 +4.52(+1.19%)
Oct 11, 2022 379.77 384.84 370.10 378.94 1,808,186 -4.11(-1.07%)
Oct 10, 2022 388.35 390.24 375.21 383.05 1,320,948 -5.26(-1.35%)
Oct 07, 2022 397.40 398.94 386.75 388.31 1,431,296 -18.14(-4.46%)
Oct 06, 2022 407.49 412.36 402.40 406.45 1,297,722 -1.46(-0.36%)
Oct 05, 2022 399.75 411.72 395.30 407.91 1,217,485 +1.55(+0.38%)
Oct 04, 2022 400.87 409.04 399.63 406.36 1,813,746 +15.00(+3.83%)
Oct 03, 2022 383.98 394.05 382.68 391.36 1,844,253 +9.35(+2.45%)
Sep 30, 2022 389.85 397.48 381.71 382.01 2,029,316 -9.36(-2.39%)
Sep 29, 2022 395.64 399.24 388.72 391.37 2,027,013 -12.31(-3.05%)
Sep 28, 2022 398.52 406.35 393.34 403.68 1,734,365 +8.40(+2.13%)
Sep 27, 2022 394.22 401.71 389.81 395.28 1,646,946 +4.90(+1.26%)
Sep 26, 2022 388.95 399.28 387.71 390.38 1,977,077 +1.81(+0.46%)
Sep 23, 2022 389.49 390.04 381.07 388.57 1,704,190 -2.70(-0.69%)
Sep 22, 2022 399.27 401.08 390.03 391.27 2,292,865 -11.81(-2.93%)
Sep 21, 2022 416.35 422.06 402.90 403.08 1,506,719 -9.01(-2.19%)
Sep 20, 2022 414.30 415.42 408.40 412.09 1,289,066 -5.79(-1.39%)
Sep 19, 2022 409.59 418.40 409.36 417.88 1,287,469 +0.68(+0.16%)
Sep 16, 2022 412.96 418.57 408.35 417.20 2,124,869 +0.87(+0.21%)
Sep 15, 2022 427.29 430.94 413.91 416.33 1,488,441 -14.52(-3.37%)
Sep 14, 2022 424.84 431.27 419.89 430.85 1,495,993 +7.43(+1.75%)
Sep 13, 2022 428.31 433.66 422.15 423.43 1,721,243 -25.70(-5.72%)
Sep 12, 2022 451.06 453.69 443.71 449.13 1,267,690 +5.27(+1.19%)
Sep 09, 2022 435.32 446.40 435.27 443.86 1,310,147 +10.84(+2.50%)
Sep 08, 2022 423.63 434.83 421.77 433.02 1,146,773 +3.70(+0.86%)
Sep 07, 2022 415.52 432.71 413.27 429.32 1,441,660 +16.30(+3.95%)
Sep 06, 2022 414.74 416.84 408.06 413.02 1,410,350 -1.28(-0.31%)
Sep 02, 2022 426.81 428.03 412.27 414.30 1,317,987 -5.37(-1.28%)
Sep 01, 2022 421.53 422.33 409.96 419.67 2,021,756 -6.19(-1.45%)
Aug 31, 2022 433.07 435.23 423.97 425.86 1,312,097 -1.40(-0.33%)
Aug 30, 2022 433.97 437.74 422.29 427.26 1,268,360 -3.55(-0.82%)
Aug 29, 2022 432.24 440.27 430.19 430.81 1,821,357 -11.50(-2.60%)
Aug 26, 2022 460.55 461.44 441.70 442.31 1,802,545 -17.15(-3.73%)
Aug 25, 2022 458.43 460.29 451.42 459.46 1,725,463 +0.08(+0.02%)
Aug 24, 2022 473.08 481.11 458.95 459.39 3,636,940 +15.99(+3.61%)
Aug 23, 2022 445.77 446.83 438.29 443.40 2,365,256 +3.39(+0.77%)
Aug 22, 2022 450.47 451.18 438.91 440.00 1,715,815 -17.59(-3.84%)
Aug 19, 2022 463.00 464.31 453.47 457.59 1,530,551 -13.62(-2.89%)
Aug 18, 2022 470.76 474.12 465.61 471.21 1,180,095 -0.54(-0.11%)
Aug 17, 2022 471.75 477.21 468.37 471.74 1,442,417 -9.74(-2.02%)
Aug 16, 2022 476.27 484.10 474.46 481.49 1,045,872 -1.04(-0.21%)
Aug 15, 2022 478.55 483.51 477.07 482.52 842,378 +2.53(+0.53%)
Aug 12, 2022 474.05 480.92 468.94 479.99 1,195,102 +7.78(+1.65%)
Aug 11, 2022 479.69 482.56 469.00 472.21 1,277,061 +0.67(+0.14%)
Aug 10, 2022 471.24 473.02 467.90 471.54 1,447,582 +15.80(+3.47%)
Aug 09, 2022 454.45 459.69 452.32 455.74 1,082,853 -4.63(-1.00%)
Aug 08, 2022 464.86 469.82 457.47 460.36 1,235,782 -2.20(-0.48%)
Aug 05, 2022 450.22 464.20 448.98 462.56 946,757 +2.65(+0.58%)
Aug 04, 2022 459.37 461.45 451.92 459.91 1,441,126 +0.54(+0.12%)
Aug 03, 2022 445.28 460.48 444.75 459.37 1,772,383 +18.52(+4.20%)
Aug 02, 2022 436.92 445.11 434.98 440.84 1,149,312 -1.47(-0.33%)
Aug 01, 2022 442.64 450.27 438.36 442.31 1,720,385 -7.61(-1.69%)
Jul 29, 2022 439.14 453.28 439.14 449.92 2,208,829 +7.48(+1.69%)
Jul 28, 2022 428.95 443.98 425.12 442.44 1,777,726 +15.22(+3.56%)
Jul 27, 2022 412.38 431.12 411.00 427.22 1,783,769 +18.68(+4.57%)
Jul 26, 2022 418.05 418.67 403.80 408.54 1,561,221 -11.81(-2.81%)
Jul 25, 2022 425.69 426.79 416.29 420.36 1,040,738 -8.42(-1.96%)
Jul 22, 2022 430.70 439.89 423.28 428.78 1,612,577 +0.04(+0.01%)
Jul 21, 2022 414.81 430.88 414.81 428.74 2,104,688 +14.06(+3.39%)
Jul 20, 2022 402.75 416.65 400.33 414.69 1,686,747 +16.37(+4.11%)
Jul 19, 2022 392.17 399.04 385.79 398.31 1,376,410 +15.39(+4.02%)
Jul 18, 2022 390.62 394.52 381.42 382.93 1,100,793 -4.65(-1.20%)
Jul 15, 2022 382.72 389.03 377.43 387.57 1,541,869 +12.91(+3.45%)
Jul 14, 2022 375.36 378.11 365.68 374.66 1,330,620 -3.39(-0.90%)
Jul 13, 2022 371.82 381.85 368.82 378.06 1,274,151 -2.53(-0.66%)
Jul 12, 2022 399.57 400.44 375.91 380.58 1,633,425 -16.46(-4.15%)
Jul 11, 2022 399.10 401.36 389.95 397.04 1,035,651 -4.19(-1.04%)
Jul 08, 2022 396.89 404.18 392.77 401.23 1,189,403 -3.30(-0.82%)
Jul 07, 2022 393.23 405.30 391.77 404.54 1,609,763 +5.84(+1.46%)
Jul 06, 2022 397.15 402.31 390.64 398.70 1,377,235 +4.62(+1.17%)
Jul 05, 2022 378.87 394.19 374.50 394.08 1,615,326 +11.73(+3.07%)
Jul 01, 2022 376.63 385.13 372.28 382.35 1,153,461 +2.83(+0.74%)
Jun 30, 2022 381.75 383.60 370.41 379.53 1,696,458 -4.15(-1.08%)
Jun 29, 2022 383.41 386.53 376.87 383.68 1,082,923 +3.32(+0.87%)
Jun 28, 2022 399.53 403.49 378.59 380.37 1,656,500 -18.15(-4.55%)
Jun 27, 2022 408.99 413.56 396.64 398.51 1,811,609 -12.70(-3.09%)
Jun 24, 2022 401.51 413.24 401.08 411.21 2,674,032 +16.61(+4.21%)
Jun 23, 2022 381.37 395.32 374.96 394.60 2,144,586 +19.61(+5.23%)
Jun 22, 2022 366.07 385.15 365.86 375.00 1,801,145 +3.36(+0.90%)
Jun 21, 2022 371.26 377.15 368.66 371.64 2,050,501 +7.60(+2.09%)
Jun 17, 2022 357.48 369.41 356.98 364.04 2,820,165 +9.93(+2.80%)
Jun 16, 2022 359.85 364.72 349.77 354.11 2,139,020 -18.62(-5.00%)
Jun 15, 2022 364.71 380.86 362.82 372.73 1,858,877 +13.55(+3.77%)
Jun 14, 2022 361.18 365.42 354.32 359.19 1,423,362 +0.78(+0.22%)
Jun 13, 2022 362.64 367.27 356.21 358.41 2,225,431 -16.97(-4.52%)
Jun 10, 2022 384.41 387.37 373.03 375.37 2,231,578 -19.03(-4.83%)
Jun 09, 2022 403.27 408.06 393.97 394.41 1,204,755 -13.70(-3.36%)
Jun 08, 2022 408.97 413.74 406.03 408.10 1,355,867 -2.16(-0.53%)
Jun 07, 2022 397.91 412.33 396.97 410.26 1,238,754 +7.56(+1.88%)
Jun 06, 2022 410.19 413.42 400.51 402.70 873,298 +0.02(+0.00%)
Jun 03, 2022 410.31 414.23 399.16 402.68 1,542,683 -17.63(-4.20%)
Jun 02, 2022 403.08 420.70 402.21 420.31 1,476,034 +18.21(+4.53%)
Jun 01, 2022 413.76 418.08 400.12 402.11 1,661,538 -6.00(-1.47%)
May 31, 2022 413.38 418.48 407.20 408.10 4,364,484 -7.90(-1.90%)
May 27, 2022 404.70 416.34 404.39 416.00 2,982,996 +15.81(+3.95%)
May 26, 2022 380.37 407.65 379.93 400.19 3,562,787 +17.69(+4.63%)
May 25, 2022 367.07 389.51 357.92 382.49 5,356,324 +29.03(+8.21%)
May 24, 2022 357.54 360.10 350.28 353.46 2,916,729 -12.21(-3.34%)
May 23, 2022 365.46 366.29 357.43 365.67 1,827,083 +3.53(+0.98%)
May 20, 2022 362.18 366.09 350.81 362.14 1,948,982 +5.37(+1.50%)
May 19, 2022 350.11 363.46 349.22 356.77 2,135,086 +8.88(+2.55%)
May 18, 2022 358.56 363.18 346.50 347.89 1,746,710 -18.27(-4.99%)
May 17, 2022 363.44 367.99 353.71 366.17 1,668,827 +12.09(+3.42%)
May 16, 2022 364.42 364.65 350.92 354.07 1,579,050 -11.98(-3.27%)
May 13, 2022 356.55 371.16 355.08 366.06 1,923,701 +17.60(+5.05%)
May 12, 2022 337.31 350.02 334.15 348.46 3,318,864 -2.25(-0.64%)
May 11, 2022 361.22 370.66 349.08 350.71 2,603,346 -14.79(-4.05%)
May 10, 2022 375.82 377.59 358.91 365.50 2,306,403 +4.12(+1.14%)
May 09, 2022 380.90 384.93 358.19 361.38 3,539,535 -28.26(-7.25%)
May 06, 2022 399.95 400.30 384.81 389.64 2,020,646 -13.93(-3.45%)
May 05, 2022 431.15 433.00 398.56 403.57 2,143,435 -37.48(-8.50%)
May 04, 2022 425.37 441.47 411.75 441.05 1,624,213 +16.82(+3.96%)
May 03, 2022 423.03 426.89 419.13 424.23 1,344,932 +3.77(+0.90%)
May 02, 2022 413.64 421.34 406.89 420.46 1,806,452 +8.13(+1.97%)
Apr 29, 2022 434.80 435.71 411.22 412.33 1,933,792 -25.43(-5.81%)
Apr 28, 2022 417.49 441.14 415.32 437.76 1,822,512 +25.93(+6.30%)
Apr 27, 2022 414.71 422.24 409.78 411.83 1,957,922 -3.05(-0.74%)
Apr 26, 2022 437.73 438.44 414.65 414.89 2,250,436 -25.19(-5.72%)
Apr 25, 2022 434.82 440.57 426.95 440.07 2,126,625 +3.58(+0.82%)
Apr 22, 2022 459.11 460.84 436.01 436.49 1,728,069 -22.02(-4.80%)
Apr 21, 2022 477.39 484.08 456.45 458.51 1,448,776 -16.05(-3.38%)
Apr 20, 2022 480.10 484.82 473.85 474.56 1,203,046 -3.07(-0.64%)
Apr 19, 2022 459.15 478.21 457.78 477.63 1,202,614 +15.78(+3.42%)
Apr 18, 2022 454.60 466.90 453.54 461.85 1,004,749 +3.87(+0.85%)
Apr 14, 2022 460.53 462.08 452.83 457.98 1,671,692 -5.23(-1.13%)
Apr 13, 2022 457.23 465.98 452.94 463.20 1,500,851 +8.67(+1.91%)
Apr 12, 2022 472.53 477.06 454.10 454.54 1,533,744 -11.54(-2.48%)
Apr 11, 2022 471.03 471.29 457.61 466.08 1,620,442 -9.35(-1.97%)
Apr 08, 2022 485.75 485.75 474.13 475.43 1,744,326 -11.31(-2.32%)
Apr 07, 2022 476.53 490.13 476.15 486.75 1,594,778 +4.72(+0.98%)
Apr 06, 2022 477.17 485.35 474.04 482.03 2,075,979 -5.74(-1.18%)
Apr 05, 2022 493.52 497.90 482.81 487.77 1,661,431 -9.44(-1.90%)
Apr 04, 2022 477.28 499.24 476.90 497.21 2,366,247 +21.36(+4.49%)
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.