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

Intuit (NQ: INTU )

602.64 -5.74 (-0.94%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 19, 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 (%)
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%)
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.