Indicators

Intuit (NQ: INTU )

628.98 -3.33 (-0.53%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.92	25.93	25.29	25.31	4,580,498	-0.59(-2.27%)
Apr 27, 2007	25.80	25.93	25.53	25.90	6,841,511	-0.04(-0.17%)
Apr 26, 2007	25.76	26.02	25.76	25.94	4,273,486	-0.19(-0.71%)
Apr 25, 2007	25.90	26.14	25.64	26.13	4,291,442	+0.21(+0.82%)
Apr 24, 2007	26.40	26.42	25.90	25.91	4,917,874	-0.48(-1.82%)
Apr 23, 2007	26.13	26.47	26.02	26.40	4,404,897	+0.08(+0.30%)
Apr 20, 2007	25.99	26.40	25.64	26.32	6,756,571	+0.04(+0.17%)
Apr 19, 2007	26.02	26.27	25.86	26.27	3,981,157	+0.07(+0.27%)
Apr 18, 2007	25.80	26.27	25.70	26.20	4,526,139	+0.04(+0.17%)
Apr 17, 2007	26.02	26.19	25.83	26.16	4,472,276	+0.17(+0.65%)
Apr 16, 2007	25.58	26.05	25.56	25.99	6,468,046	+0.52(+2.03%)
Apr 13, 2007	25.35	25.48	25.25	25.47	4,769,756	+0.04(+0.18%)
Apr 12, 2007	25.27	25.43	25.14	25.43	4,458,968	+0.19(+0.74%)
Apr 11, 2007	25.16	25.32	25.03	25.24	6,836,555	+0.03(+0.11%)
Apr 10, 2007	24.95	25.24	24.87	25.21	5,570,831	+0.16(+0.64%)
Apr 09, 2007	24.55	25.09	24.49	25.05	5,300,817	+0.44(+1.77%)
Apr 05, 2007	24.28	24.62	24.18	24.62	4,055,429	+0.29(+1.21%)
Apr 04, 2007	24.46	24.61	24.23	24.32	3,687,847	-0.08(-0.33%)
Apr 03, 2007	24.21	24.67	24.06	24.40	3,129,348	+0.28(+1.14%)

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.