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

Intuit (NQ: INTU )

612.12 -8.99 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 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%)
Apr 01, 2022 472.62 479.35 469.11 475.85 1,338,557 +3.04(+0.64%)
Mar 31, 2022 469.70 480.70 465.67 472.81 2,694,879 +8.74(+1.88%)
Mar 30, 2022 472.93 473.48 460.40 464.07 1,777,477 -13.19(-2.76%)
Mar 29, 2022 479.98 481.91 467.86 477.26 1,950,676 +4.78(+1.01%)
Mar 28, 2022 452.85 473.67 450.55 472.48 2,120,396 +20.70(+4.58%)
Mar 25, 2022 459.72 461.21 445.26 451.78 1,334,564 -6.08(-1.33%)
Mar 24, 2022 456.41 459.42 445.48 457.86 1,593,754 +4.12(+0.91%)
Mar 23, 2022 463.31 464.10 452.08 453.74 1,747,837 -14.31(-3.06%)
Mar 22, 2022 458.67 470.71 458.20 468.05 2,016,666 +9.33(+2.03%)
Mar 21, 2022 465.17 468.54 455.82 458.71 2,079,292 -13.15(-2.79%)
Mar 18, 2022 467.75 475.25 460.05 471.86 3,165,918 +6.02(+1.29%)
Mar 17, 2022 447.24 467.07 446.54 465.84 2,726,198 +15.58(+3.46%)
Mar 16, 2022 437.57 450.26 430.68 450.26 2,530,755 +17.92(+4.14%)
Mar 15, 2022 420.66 434.12 418.44 432.34 1,986,569 +14.80(+3.54%)
Mar 14, 2022 432.58 437.85 415.97 417.54 2,393,846 -14.45(-3.34%)
Mar 11, 2022 449.93 454.18 431.19 431.99 2,342,437 -12.83(-2.88%)
Mar 10, 2022 452.47 452.47 435.94 444.82 1,785,998 -12.16(-2.66%)
Mar 09, 2022 448.86 462.12 444.46 456.98 1,983,551 +22.15(+5.09%)
Mar 08, 2022 431.11 447.65 424.94 434.83 2,714,091 +4.74(+1.10%)
Mar 07, 2022 456.47 458.95 429.22 430.09 2,350,792 -27.10(-5.93%)
Mar 04, 2022 462.95 466.71 453.27 457.19 1,639,220 -7.62(-1.64%)
Mar 03, 2022 481.97 484.64 461.16 464.81 1,667,625 -13.08(-2.74%)
Mar 02, 2022 464.23 481.17 460.19 477.89 2,118,399 +17.13(+3.72%)
Mar 01, 2022 468.18 476.47 458.07 460.76 2,213,697 -5.69(-1.22%)
Feb 28, 2022 470.85 476.37 455.66 466.45 2,567,747 -12.60(-2.63%)
Feb 25, 2022 480.86 483.92 467.84 479.05 2,894,780 -9.78(-2.00%)
Feb 24, 2022 450.36 489.88 442.75 488.83 2,731,762 +29.63(+6.45%)
Feb 23, 2022 483.70 483.70 457.78 459.20 1,830,426 -15.98(-3.36%)
Feb 22, 2022 471.92 486.12 468.91 475.18 2,321,629 +2.02(+0.43%)
Feb 18, 2022 473.17 0 -14.73(-3.02%)
Feb 17, 2022 514.55 517.12 486.46 487.90 2,181,772 -31.44(-6.05%)
Feb 16, 2022 517.19 521.57 503.16 519.34 1,340,789 +0.36(+0.07%)
Feb 15, 2022 528.76 530.33 507.16 518.97 2,207,129 -1.25(-0.24%)
Feb 14, 2022 527.19 529.34 515.40 520.22 1,184,232 -6.65(-1.26%)
Feb 11, 2022 550.46 552.33 523.78 526.87 1,271,752 -21.41(-3.90%)
Feb 10, 2022 553.23 566.30 543.11 548.27 1,621,229 -21.46(-3.77%)
Feb 09, 2022 556.65 570.28 555.57 569.73 1,699,107 +24.75(+4.54%)
Feb 08, 2022 530.28 547.11 529.42 544.98 931,088 +8.80(+1.64%)
Feb 07, 2022 535.31 546.62 533.45 536.18 1,435,595 +1.24(+0.23%)
Feb 04, 2022 522.17 541.10 522.17 534.94 1,530,081 +8.29(+1.57%)
Feb 03, 2022 534.79 524.67 526.65 1,395,678 -26.26(-4.75%)
Feb 02, 2022 553.37 555.44 545.15 552.91 1,265,350 +1.44(+0.26%)
Feb 01, 2022 547.11 552.47 539.04 551.47 1,734,493 +5.51(+1.01%)
Jan 31, 2022 526.91 547.35 545.96 2,245,929 +20.07(+3.82%)
Jan 28, 2022 511.48 527.28 497.72 525.89 1,790,541 +17.31(+3.40%)
Jan 27, 2022 507.79 517.22 504.72 508.59 2,527,593 +9.58(+1.92%)
Jan 26, 2022 523.16 527.89 491.41 499.01 2,544,968 -8.37(-1.65%)
Jan 25, 2022 508.28 518.61 500.52 507.38 2,457,658 -18.38(-3.50%)
Jan 24, 2022 517.22 526.79 492.01 525.75 2,898,515 +6.03(+1.16%)
Jan 21, 2022 537.86 543.53 519.01 519.73 2,618,565 -15.80(-2.95%)
Jan 20, 2022 542.88 557.02 534.69 535.53 1,956,019 -0.72(-0.13%)
Jan 19, 2022 533.06 549.25 531.78 536.25 1,936,832 +7.40(+1.40%)
Jan 18, 2022 530.32 539.73 527.16 528.84 1,920,202 -12.75(-2.35%)
Jan 14, 2022 541.60 0 -2.09(-0.39%)
Jan 13, 2022 571.19 572.81 542.49 543.69 1,660,614 -23.93(-4.22%)
Jan 12, 2022 575.05 579.73 566.19 567.62 1,458,020 -1.43(-0.25%)
Jan 11, 2022 556.75 569.94 549.20 569.06 1,724,938 +8.39(+1.50%)
Jan 10, 2022 544.28 561.36 534.78 560.67 3,006,888 +2.59(+0.46%)
Jan 07, 2022 576.65 579.16 554.36 558.09 2,313,922 -17.85(-3.10%)
Jan 06, 2022 576.34 585.22 569.86 575.93 1,821,489 -7.18(-1.23%)
Jan 05, 2022 598.56 603.73 582.60 583.11 2,337,495 -24.18(-3.98%)
Jan 04, 2022 620.21 620.21 595.32 607.29 2,034,005 -12.92(-2.08%)
Jan 03, 2022 628.62 634.10 610.20 620.21 1,385,296 -11.54(-1.83%)
Dec 31, 2021 632.84 635.81 627.33 631.75 836,431 -0.14(-0.02%)
Dec 30, 2021 636.48 639.10 630.99 631.89 784,384 -4.59(-0.72%)
Dec 29, 2021 637.52 639.17 630.63 636.48 701,072 -1.72(-0.27%)
Dec 28, 2021 646.13 647.09 635.86 638.19 973,068 -2.94(-0.46%)
Dec 27, 2021 627.69 641.87 626.62 641.13 1,088,135 +16.76(+2.68%)
Dec 23, 2021 620.40 627.42 619.50 624.37 773,624 +3.98(+0.64%)
Dec 22, 2021 609.89 621.14 605.72 620.40 1,033,024 +10.40(+1.71%)
Dec 21, 2021 610.00 611.80 590.33 610.00 1,909,842 +16.15(+2.72%)
Dec 20, 2021 598.24 603.38 588.58 593.85 2,277,347 -15.36(-2.52%)
Dec 17, 2021 610.32 620.48 601.27 609.21 4,450,155 -13.45(-2.16%)
Dec 16, 2021 637.43 638.40 613.67 622.66 1,988,326 -13.29(-2.09%)
Dec 15, 2021 635.94 637.17 614.10 635.94 2,600,408 +7.87(+1.25%)
Dec 14, 2021 643.95 645.32 615.67 628.08 1,899,728 -28.74(-4.38%)
Dec 13, 2021 665.91 671.87 656.48 656.82 1,438,133 -9.05(-1.36%)
Dec 10, 2021 658.36 666.14 655.00 665.86 1,299,858 +12.22(+1.87%)
Dec 09, 2021 662.01 668.12 650.89 653.64 1,201,574 -7.41(-1.12%)
Dec 08, 2021 661.17 664.14 654.89 661.06 1,356,540 -0.24(-0.04%)
Dec 07, 2021 642.55 662.42 642.30 661.29 1,644,652 +27.46(+4.33%)
Dec 06, 2021 638.40 640.43 628.13 633.83 1,716,869 -2.57(-0.40%)
Dec 03, 2021 659.46 661.44 623.66 636.41 2,318,557 -23.73(-3.59%)
Dec 02, 2021 648.43 665.72 648.43 660.13 1,997,547 +8.08(+1.24%)
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.