Indicators

Intuit (NQ: INTU )

632.88 -5.51 (-0.86%)

Streaming Delayed Price Updated: 11:21 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.