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 (%)
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%)
Mar 01, 2022 468.18 476.47 458.07 460.76 2,213,697 -5.69(-1.22%)
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.