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 (%)
Nov 30, 2023 574.92 579.67 563.27 569.02 1,948,774 -5.75(-1.00%)
Nov 29, 2023 580.50 596.44 573.44 574.76 2,530,299 +12.11(+2.15%)
Nov 28, 2023 557.21 564.73 555.56 562.65 1,745,525 +3.82(+0.68%)
Nov 27, 2023 559.51 563.86 556.61 558.83 1,640,601 -2.83(-0.50%)
Nov 24, 2023 560.09 562.50 557.65 561.66 609,891 -0.16(-0.03%)
Nov 22, 2023 565.56 569.38 561.08 561.82 903,171 +2.04(+0.36%)
Nov 21, 2023 557.70 562.48 557.61 559.78 1,005,339 -2.31(-0.41%)
Nov 20, 2023 561.59 563.17 556.45 562.09 1,013,144 +4.32(+0.77%)
Nov 17, 2023 554.26 558.79 551.65 557.76 1,131,937 +3.20(+0.58%)
Nov 16, 2023 554.83 558.08 550.32 554.57 1,203,557 +1.40(+0.25%)
Nov 15, 2023 556.60 564.60 552.31 553.16 1,739,072 +0.02(+0.00%)
Nov 14, 2023 539.09 555.60 539.09 553.14 2,014,361 +23.24(+4.39%)
Nov 13, 2023 523.38 532.14 521.08 529.90 1,182,127 +3.28(+0.62%)
Nov 10, 2023 517.31 527.81 514.04 526.63 1,152,775 +14.29(+2.79%)
Nov 09, 2023 516.42 525.01 511.77 512.34 1,390,106 -7.81(-1.50%)
Nov 08, 2023 518.98 521.99 513.13 520.15 1,434,525 +8.43(+1.65%)
Nov 07, 2023 506.01 515.12 504.80 511.71 1,415,290 +13.35(+2.68%)
Nov 06, 2023 496.95 498.48 492.24 498.36 1,481,822 +1.98(+0.40%)
Nov 03, 2023 490.77 500.81 487.46 496.38 2,429,994 -1.83(-0.37%)
Nov 02, 2023 496.78 501.85 488.25 498.21 1,515,145 +11.13(+2.29%)
Nov 01, 2023 490.58 491.40 479.88 487.08 2,049,983 -5.76(-1.17%)
Oct 31, 2023 486.93 494.48 483.37 492.83 1,076,522 +7.42(+1.53%)
Oct 30, 2023 481.62 487.60 479.73 485.42 1,416,225 +7.95(+1.66%)
Oct 27, 2023 477.59 480.45 471.86 477.47 1,570,495 +0.07(+0.01%)
Oct 26, 2023 480.93 484.84 471.54 477.40 1,590,945 -3.56(-0.74%)
Oct 25, 2023 498.26 498.45 480.22 480.96 2,469,723 -22.69(-4.51%)
Oct 24, 2023 504.32 510.95 497.31 503.66 963,024 +1.78(+0.36%)
Oct 23, 2023 502.84 510.92 496.35 501.88 1,529,792 -2.77(-0.55%)
Oct 20, 2023 518.07 519.31 502.61 504.64 1,881,388 -14.65(-2.82%)
Oct 19, 2023 528.23 531.81 517.67 519.29 1,334,051 -5.87(-1.12%)
Oct 18, 2023 533.01 534.85 523.32 525.16 1,148,002 -11.31(-2.11%)
Oct 17, 2023 533.68 543.74 530.78 536.48 1,402,067 -2.11(-0.39%)
Oct 16, 2023 537.53 541.18 532.18 538.59 1,068,467 +7.82(+1.47%)
Oct 13, 2023 541.09 543.30 528.03 530.77 1,634,066 -10.32(-1.91%)
Oct 12, 2023 542.76 547.77 538.31 541.09 1,527,253 +1.82(+0.34%)
Oct 11, 2023 539.33 542.28 534.47 539.26 887,771 +1.46(+0.27%)
Oct 10, 2023 529.87 542.93 528.39 537.80 1,375,171 +5.18(+0.97%)
Oct 09, 2023 525.50 533.26 524.00 532.62 1,052,212 +1.60(+0.30%)
Oct 06, 2023 509.81 532.37 509.09 531.02 1,778,728 +16.93(+3.29%)
Oct 05, 2023 513.79 517.86 508.38 514.09 1,123,500 -0.26(-0.05%)
Oct 04, 2023 510.26 516.78 505.61 514.35 1,570,417 +9.92(+1.97%)
Oct 03, 2023 508.22 515.36 501.35 504.43 1,752,167 -10.26(-1.99%)
Oct 02, 2023 507.76 515.16 505.86 514.69 1,631,460 +6.82(+1.34%)
Sep 29, 2023 518.89 520.97 504.93 507.87 1,509,421 -1.29(-0.25%)
Sep 28, 2023 501.43 514.56 498.17 509.16 1,270,308 +3.98(+0.79%)
Sep 27, 2023 504.53 508.36 499.94 505.19 1,267,817 +5.02(+1.00%)
Sep 26, 2023 504.49 505.81 497.19 500.17 1,241,025 -5.09(-1.01%)
Sep 25, 2023 503.17 506.14 502.93 505.26 1,377,456 -0.26(-0.05%)
Sep 22, 2023 500.97 509.06 497.65 505.51 1,241,329 +4.17(+0.83%)
Sep 21, 2023 516.46 518.24 500.34 501.34 1,739,673 -19.10(-3.67%)
Sep 20, 2023 527.91 528.23 520.26 520.44 951,041 -5.57(-1.06%)
Sep 19, 2023 526.95 527.65 522.97 526.01 1,032,653 -5.79(-1.09%)
Sep 18, 2023 533.10 535.20 530.54 531.80 892,312 -3.05(-0.57%)
Sep 15, 2023 544.85 544.86 533.78 534.85 2,460,274 -9.46(-1.74%)
Sep 14, 2023 541.85 546.22 534.73 544.31 979,243 +5.62(+1.04%)
Sep 13, 2023 540.97 542.37 535.62 538.69 1,148,127 -4.03(-0.74%)
Sep 12, 2023 539.74 544.43 536.77 542.72 1,320,539 -3.28(-0.60%)
Sep 11, 2023 547.90 550.36 544.68 546.00 1,249,983 -1.25(-0.23%)
Sep 08, 2023 548.99 555.28 546.47 547.25 1,460,224 -3.03(-0.55%)
Sep 07, 2023 546.52 554.11 544.62 550.28 1,217,053 +2.64(+0.48%)
Sep 06, 2023 546.12 550.29 542.33 547.64 1,244,421 +0.37(+0.07%)
Sep 05, 2023 545.34 551.66 542.26 547.27 1,380,508 +0.97(+0.18%)
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.