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

Intuit (NQ: INTU )

611.50 -1.71 (-0.28%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 18, 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 30, 2022 371.04 406.62 369.57 402.76 4,960,495 +27.55(+7.34%)
Nov 29, 2022 377.11 380.77 372.96 375.21 1,732,353 -5.86(-1.54%)
Nov 28, 2022 389.71 393.98 378.94 381.07 1,710,983 -6.75(-1.74%)
Nov 25, 2022 390.17 391.14 386.84 387.82 872,097 -3.34(-0.85%)
Nov 23, 2022 385.80 395.36 385.44 391.16 1,506,913 +3.58(+0.92%)
Nov 22, 2022 375.49 389.33 370.56 387.58 2,325,592 +17.03(+4.59%)
Nov 21, 2022 372.11 375.89 367.75 370.56 1,446,509 -5.01(-1.33%)
Nov 18, 2022 383.87 384.82 365.56 375.57 2,070,749 -1.79(-0.47%)
Nov 17, 2022 380.05 383.89 373.54 377.36 2,074,475 -11.64(-2.99%)
Nov 16, 2022 402.20 402.28 386.20 389.00 1,275,212 -13.20(-3.28%)
Nov 15, 2022 409.59 411.55 397.02 402.20 2,101,250 +9.25(+2.35%)
Nov 14, 2022 395.31 398.79 386.41 392.95 1,823,255 -10.26(-2.54%)
Nov 11, 2022 397.50 407.06 393.92 403.21 1,740,800 +4.74(+1.19%)
Nov 10, 2022 392.64 398.97 383.40 398.46 3,125,249 +34.28(+9.41%)
Nov 09, 2022 372.51 375.15 363.77 364.19 1,464,279 -13.85(-3.66%)
Nov 08, 2022 368.04 386.47 365.75 378.04 2,700,519 +12.31(+3.37%)
Nov 07, 2022 359.25 366.11 353.25 365.73 1,669,791 +8.81(+2.47%)
Nov 04, 2022 367.26 367.26 348.45 356.91 3,226,025 -3.75(-1.04%)
Nov 03, 2022 371.39 378.09 360.01 360.67 3,290,907 -19.80(-5.20%)
Nov 02, 2022 397.75 380.26 380.47 2,734,970 -9.62(-2.47%)
Nov 01, 2022 428.35 429.00 382.48 390.10 4,292,313 -32.34(-7.66%)
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%)
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.