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

Intuit (NQ: INTU )

612.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 29, 2019 253.35 254.40 250.44 250.98 744,248 -3.16(-1.24%)
Nov 27, 2019 259.11 259.41 252.72 254.14 1,200,803 -3.62(-1.40%)
Nov 26, 2019 249.54 258.35 249.15 257.75 2,149,652 +8.54(+3.43%)
Nov 25, 2019 252.89 253.03 248.50 249.21 2,505,141 -2.66(-1.05%)
Nov 22, 2019 259.73 261.75 247.45 251.87 4,200,182 -10.99(-4.18%)
Nov 21, 2019 266.70 267.27 261.31 262.86 1,348,699 -2.26(-0.85%)
Nov 20, 2019 263.11 266.20 262.27 265.12 1,494,483 +1.18(+0.45%)
Nov 19, 2019 261.60 264.19 259.77 263.94 1,376,212 +3.74(+1.44%)
Nov 18, 2019 258.80 260.52 255.97 260.20 2,006,315 +2.28(+0.88%)
Nov 15, 2019 258.21 258.74 255.79 257.92 1,531,099 +1.23(+0.48%)
Nov 14, 2019 253.45 256.87 252.59 256.69 1,004,979 +2.94(+1.16%)
Nov 13, 2019 251.84 254.89 251.08 253.75 1,382,919 +1.72(+0.68%)
Nov 12, 2019 250.74 254.35 250.11 252.03 1,266,482 +1.89(+0.76%)
Nov 11, 2019 247.84 251.47 247.66 250.14 994,307 +1.14(+0.46%)
Nov 08, 2019 250.62 251.58 247.63 249.00 1,399,991 -2.42(-0.96%)
Nov 07, 2019 245.27 252.99 245.06 251.42 1,445,594 +5.75(+2.34%)
Nov 06, 2019 245.51 247.53 244.29 245.67 1,475,695 +0.25(+0.10%)
Nov 05, 2019 246.62 247.82 242.76 245.42 1,979,426 -0.87(-0.35%)
Nov 04, 2019 250.28 250.71 246.02 246.29 1,455,351 -2.35(-0.94%)
Nov 01, 2019 251.97 252.91 248.41 248.64 1,143,656 -0.99(-0.40%)
Oct 31, 2019 252.19 253.57 249.28 249.63 918,199 -2.71(-1.07%)
Oct 30, 2019 251.82 253.67 250.34 252.33 1,718,278 +1.75(+0.70%)
Oct 29, 2019 250.59 253.11 250.07 250.59 983,252 -0.12(-0.05%)
Oct 28, 2019 251.29 251.63 248.44 250.71 1,059,512 +0.91(+0.36%)
Oct 25, 2019 251.21 252.32 248.85 249.79 1,223,084 -1.19(-0.48%)
Oct 24, 2019 249.27 252.87 248.02 250.99 1,115,988 +2.84(+1.14%)
Oct 23, 2019 245.59 251.05 244.82 248.15 1,281,664 +2.56(+1.04%)
Oct 22, 2019 252.77 255.49 245.44 245.59 1,550,290 -8.60(-3.38%)
Oct 21, 2019 256.40 256.42 250.67 254.19 1,084,928 -0.26(-0.10%)
Oct 18, 2019 259.49 259.49 252.58 254.45 1,600,624 -3.94(-1.52%)
Oct 17, 2019 261.60 262.51 255.67 258.38 916,739 -2.54(-0.97%)
Oct 16, 2019 263.22 263.38 257.69 260.92 1,103,298 -4.22(-1.59%)
Oct 15, 2019 261.81 265.73 260.88 265.14 1,081,745 +4.30(+1.65%)
Oct 14, 2019 261.74 263.36 260.68 260.84 1,061,647 -0.98(-0.37%)
Oct 11, 2019 262.13 265.44 261.19 261.81 1,106,109 +2.46(+0.95%)
Oct 10, 2019 254.34 260.72 254.34 259.35 1,296,968 +3.42(+1.34%)
Oct 09, 2019 254.84 257.02 254.35 255.93 896,365 +3.43(+1.36%)
Oct 08, 2019 256.70 257.54 252.50 252.50 1,394,377 -5.58(-2.16%)
Oct 07, 2019 256.28 259.38 256.24 258.08 1,616,247 -0.32(-0.12%)
Oct 04, 2019 255.46 259.12 253.49 258.40 1,363,976 +3.96(+1.56%)
Oct 03, 2019 250.99 254.97 247.10 254.44 1,333,001 +2.47(+0.98%)
Oct 02, 2019 254.65 254.65 247.16 251.98 1,451,300 -3.72(-1.46%)
Oct 01, 2019 258.98 259.54 254.81 255.70 1,442,691 -1.59(-0.62%)
Sep 30, 2019 254.63 258.57 253.87 257.29 1,189,668 +2.66(+1.05%)
Sep 27, 2019 262.49 262.49 250.82 254.63 1,054,404 -6.32(-2.42%)
Sep 26, 2019 258.39 261.82 257.75 260.94 1,226,064 +3.18(+1.23%)
Sep 25, 2019 255.73 258.41 251.88 257.76 1,022,171 +1.53(+0.60%)
Sep 24, 2019 261.95 262.83 255.42 256.23 1,279,818 -4.01(-1.54%)
Sep 23, 2019 259.66 262.17 259.48 260.25 857,852 -0.17(-0.07%)
Sep 20, 2019 261.20 264.03 258.76 260.42 1,713,652 -0.81(-0.31%)
Sep 19, 2019 260.02 263.56 259.88 261.24 937,727 +1.69(+0.65%)
Sep 18, 2019 260.63 260.63 255.24 259.54 881,752 -0.26(-0.10%)
Sep 17, 2019 257.18 259.96 256.88 259.80 973,420 +2.63(+1.02%)
Sep 16, 2019 254.26 258.54 253.17 257.17 830,004 +0.58(+0.23%)
Sep 13, 2019 258.61 261.23 256.09 256.59 1,065,671 -2.93(-1.13%)
Sep 12, 2019 259.76 262.38 258.63 259.52 1,374,206 +2.05(+0.80%)
Sep 11, 2019 258.99 261.04 256.40 257.47 1,350,588 -1.38(-0.53%)
Sep 10, 2019 264.89 265.58 255.29 258.86 2,165,798 -8.07(-3.02%)
Sep 09, 2019 279.38 279.38 264.68 266.92 2,213,548 -11.51(-4.13%)
Sep 06, 2019 283.85 283.91 277.88 278.44 1,342,580 -4.36(-1.54%)
Sep 05, 2019 279.94 283.40 277.82 282.80 1,129,249 +5.81(+2.10%)
Sep 04, 2019 276.33 277.08 272.46 277.00 977,427 +2.04(+0.74%)
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.