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

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 538.91 543.91 528.92 529.22 1,570,818 -7.28(-1.36%)
Sep 29, 2021 538.41 542.60 534.64 536.49 1,014,195 +1.88(+0.35%)
Sep 28, 2021 549.75 552.04 534.09 534.61 1,679,705 -21.58(-3.88%)
Sep 27, 2021 561.92 562.88 550.59 556.19 1,303,989 -10.70(-1.89%)
Sep 24, 2021 562.45 568.12 559.46 566.89 1,191,422 +0.54(+0.10%)
Sep 23, 2021 555.38 567.27 554.30 566.35 1,259,122 +14.29(+2.59%)
Sep 22, 2021 549.90 554.22 543.08 552.06 928,989 +7.41(+1.36%)
Sep 21, 2021 549.06 549.19 542.95 544.65 772,880 +0.83(+0.15%)
Sep 20, 2021 542.46 549.52 537.06 543.82 1,325,327 -7.31(-1.33%)
Sep 17, 2021 561.91 561.91 549.97 551.13 1,897,048 -10.82(-1.93%)
Sep 16, 2021 560.02 563.75 557.10 561.95 1,019,382 +0.75(+0.13%)
Sep 15, 2021 559.12 561.45 553.82 561.19 1,045,680 +3.76(+0.67%)
Sep 14, 2021 555.15 560.30 552.28 557.44 1,205,781 +10.65(+1.95%)
Sep 13, 2021 559.31 560.57 540.74 546.78 1,216,056 -9.98(-1.79%)
Sep 10, 2021 560.51 562.07 556.22 556.76 1,110,584 -0.16(-0.03%)
Sep 09, 2021 557.68 561.93 555.77 556.92 790,402 +0.16(+0.03%)
Sep 08, 2021 548.82 557.63 547.52 556.76 936,020 +6.98(+1.27%)
Sep 07, 2021 552.99 552.99 544.91 549.78 899,184 -2.73(-0.49%)
Sep 03, 2021 548.82 555.93 547.39 552.50 777,433 +3.39(+0.62%)
Sep 02, 2021 552.94 554.50 545.04 549.11 1,107,122 -3.28(-0.59%)
Sep 01, 2021 556.48 556.95 551.93 552.38 1,284,054 -2.92(-0.53%)
Aug 31, 2021 556.29 556.29 552.50 555.31 1,255,110 +0.53(+0.10%)
Aug 30, 2021 556.32 557.47 552.79 554.78 914,587 -0.36(-0.07%)
Aug 27, 2021 544.05 555.45 543.11 555.14 1,441,758 +13.05(+2.41%)
Aug 26, 2021 537.23 545.99 535.75 542.10 1,587,263 -2.91(-0.53%)
Aug 25, 2021 566.29 571.84 540.50 545.01 2,279,538 +1.56(+0.29%)
Aug 24, 2021 543.43 544.44 538.36 543.45 1,688,915 +1.50(+0.28%)
Aug 23, 2021 538.38 543.23 537.74 541.95 1,395,213 +7.05(+1.32%)
Aug 20, 2021 537.13 539.19 532.61 534.89 1,267,560 +1.82(+0.34%)
Aug 19, 2021 518.50 537.45 517.76 533.07 1,524,176 +10.26(+1.96%)
Aug 18, 2021 524.87 529.29 521.96 522.81 738,032 -2.83(-0.54%)
Aug 17, 2021 531.77 531.77 523.95 525.63 1,100,142 -6.95(-1.30%)
Aug 16, 2021 530.14 532.60 525.64 532.58 800,530 +2.16(+0.41%)
Aug 13, 2021 526.13 530.88 524.31 530.42 551,714 +3.67(+0.70%)
Aug 12, 2021 522.13 527.87 520.11 526.75 531,359 +4.68(+0.90%)
Aug 11, 2021 519.29 522.87 516.57 522.08 779,980 +2.06(+0.40%)
Aug 10, 2021 527.96 529.69 518.62 520.01 872,605 -5.00(-0.95%)
Aug 09, 2021 523.98 526.99 521.72 525.02 747,385 +0.98(+0.19%)
Aug 06, 2021 524.61 527.62 519.90 524.04 1,067,123 -3.71(-0.70%)
Aug 05, 2021 526.50 530.31 524.34 527.74 914,405 +1.91(+0.36%)
Aug 04, 2021 520.70 526.92 518.36 525.83 722,881 +5.77(+1.11%)
Aug 03, 2021 518.80 521.96 514.26 520.06 887,904 +2.58(+0.50%)
Aug 02, 2021 521.96 524.57 515.35 517.48 874,127 -2.37(-0.46%)
Jul 30, 2021 515.18 520.73 515.00 519.86 922,867 +4.38(+0.85%)
Jul 29, 2021 511.26 519.34 511.26 515.48 639,660 +2.36(+0.46%)
Jul 28, 2021 514.58 517.17 510.99 513.12 708,204 +0.19(+0.04%)
Jul 27, 2021 517.95 520.40 506.59 512.93 1,002,397 -6.28(-1.21%)
Jul 26, 2021 518.07 520.11 513.15 519.21 734,531 +0.86(+0.17%)
Jul 23, 2021 514.90 522.17 512.06 518.35 993,436 +6.98(+1.37%)
Jul 22, 2021 506.26 512.13 504.29 511.36 935,540 +6.73(+1.33%)
Jul 21, 2021 497.04 504.77 493.48 504.63 1,152,572 +5.78(+1.16%)
Jul 20, 2021 490.52 502.89 489.49 498.86 1,298,109 +9.59(+1.96%)
Jul 19, 2021 488.63 492.89 486.54 489.26 1,345,946 -2.68(-0.54%)
Jul 16, 2021 495.01 495.36 491.29 491.94 742,036 -1.63(-0.33%)
Jul 15, 2021 496.32 496.71 490.83 493.57 1,122,813 -2.34(-0.47%)
Jul 14, 2021 499.74 501.93 494.96 495.91 1,481,911 -1.11(-0.22%)
Jul 13, 2021 495.27 500.22 494.02 497.02 1,022,432 +1.56(+0.31%)
Jul 12, 2021 497.08 498.01 493.40 495.46 940,233 +1.15(+0.23%)
Jul 09, 2021 493.34 495.94 486.28 494.31 1,294,083 -1.54(-0.31%)
Jul 08, 2021 491.11 496.64 487.03 495.86 1,009,747 +0.00(+0.00%)
Jul 07, 2021 495.31 498.34 492.94 495.86 948,146 +5.02(+1.02%)
Jul 06, 2021 491.71 492.52 488.15 490.84 1,205,645 +3.26(+0.67%)
Jul 02, 2021 484.85 490.70 484.58 487.58 1,094,821 +6.46(+1.34%)
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.