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

Intuit (NQ: INTU )

605.17 -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 412.35 418.76 411.01 418.51 1,186,288 +6.16(+1.49%)
Jan 30, 2023 412.04 416.39 408.18 412.35 1,558,773 -6.11(-1.46%)
Jan 27, 2023 404.30 424.48 403.26 418.46 1,742,149 +9.97(+2.44%)
Jan 26, 2023 405.91 409.15 398.12 408.49 1,295,075 +10.54(+2.65%)
Jan 25, 2023 390.42 399.97 381.69 397.94 1,143,199 +0.35(+0.09%)
Jan 24, 2023 405.96 405.96 394.81 397.60 1,198,671 -8.37(-2.06%)
Jan 23, 2023 396.79 406.47 395.19 405.96 2,233,832 +11.81(+3.00%)
Jan 20, 2023 379.50 396.37 378.78 394.15 1,718,985 +19.28(+5.14%)
Jan 19, 2023 379.37 385.14 374.50 374.87 1,092,785 -7.40(-1.93%)
Jan 18, 2023 388.24 397.36 381.84 382.27 1,619,545 -4.09(-1.06%)
Jan 17, 2023 388.14 391.40 382.94 386.36 1,674,891 -2.98(-0.77%)
Jan 13, 2023 386.16 390.75 382.66 389.34 1,324,215 -3.46(-0.88%)
Jan 12, 2023 394.35 394.35 382.23 392.80 1,109,891 +1.38(+0.35%)
Jan 11, 2023 384.46 391.93 380.51 391.42 1,603,070 +6.55(+1.70%)
Jan 10, 2023 383.76 391.07 381.74 384.87 1,084,245 -6.57(-1.68%)
Jan 09, 2023 387.25 398.68 384.34 391.45 1,344,789 +9.50(+2.49%)
Jan 06, 2023 375.74 384.73 366.23 381.94 1,328,595 +10.77(+2.90%)
Jan 05, 2023 381.77 382.88 370.56 371.17 1,278,930 -15.76(-4.07%)
Jan 04, 2023 392.87 394.99 383.01 386.93 1,223,854 +0.39(+0.10%)
Jan 03, 2023 392.00 399.66 380.66 386.55 1,896,447 +1.94(+0.50%)
Dec 30, 2022 381.44 384.83 378.15 384.61 960,290 -1.63(-0.42%)
Dec 29, 2022 375.88 387.34 373.08 386.24 1,016,597 +14.20(+3.82%)
Dec 28, 2022 380.80 383.90 370.38 372.04 852,579 -6.53(-1.73%)
Dec 27, 2022 378.90 380.78 372.99 378.57 833,185 -1.36(-0.36%)
Dec 23, 2022 378.78 380.87 374.02 379.94 713,622 +0.53(+0.14%)
Dec 22, 2022 380.79 383.16 372.30 379.40 1,328,650 -9.27(-2.38%)
Dec 21, 2022 384.82 391.70 379.71 388.67 1,346,037 +6.18(+1.61%)
Dec 20, 2022 377.35 385.44 376.31 382.50 1,335,918 +3.52(+0.93%)
Dec 19, 2022 384.14 384.14 373.03 378.98 1,553,776 -1.44(-0.38%)
Dec 16, 2022 388.08 389.32 376.04 380.42 3,608,396 -11.41(-2.91%)
Dec 15, 2022 406.07 410.24 389.57 391.83 1,762,215 -22.12(-5.34%)
Dec 14, 2022 421.48 429.09 411.22 413.96 1,650,968 -9.36(-2.21%)
Dec 13, 2022 426.99 436.75 417.21 423.32 3,288,026 +17.40(+4.29%)
Dec 12, 2022 395.98 406.11 393.61 405.92 1,832,193 +10.82(+2.74%)
Dec 09, 2022 399.40 401.02 394.55 395.10 1,074,048 -5.46(-1.36%)
Dec 08, 2022 386.96 401.90 384.85 400.56 1,544,000 +16.51(+4.30%)
Dec 07, 2022 383.46 389.52 380.83 384.05 980,256 -1.12(-0.29%)
Dec 06, 2022 390.77 390.81 380.60 385.16 1,224,318 -5.30(-1.36%)
Dec 05, 2022 396.41 399.41 388.52 390.46 1,516,102 -12.63(-3.13%)
Dec 02, 2022 397.11 404.32 395.42 403.09 1,898,514 -8.05(-1.96%)
Dec 01, 2022 403.06 413.27 400.20 411.14 1,966,052 +8.38(+2.08%)
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%)
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.