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 (%)
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%)
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.