Indicators

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.