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

Intuit (NQ: INTU )

608.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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, 2023 575.72 580.47 564.05 569.80 1,946,078 -5.75(-1.00%)
Nov 29, 2023 581.30 597.26 574.23 575.56 2,526,798 +12.12(+2.15%)
Nov 28, 2023 557.98 565.51 556.33 563.43 1,743,110 +3.83(+0.68%)
Nov 27, 2023 560.28 564.64 557.38 559.60 1,638,330 -2.83(-0.50%)
Nov 24, 2023 560.86 563.28 558.43 562.44 609,047 -0.16(-0.03%)
Nov 22, 2023 566.35 570.16 561.86 562.60 901,921 +2.04(+0.36%)
Nov 21, 2023 558.47 563.26 558.38 560.55 1,003,948 -2.31(-0.41%)
Nov 20, 2023 562.37 563.95 557.22 562.87 1,011,742 +4.33(+0.77%)
Nov 17, 2023 555.03 559.56 552.41 558.54 1,130,371 +3.20(+0.58%)
Nov 16, 2023 555.60 558.86 551.08 555.34 1,201,891 +1.41(+0.25%)
Nov 15, 2023 557.37 565.38 553.07 553.93 1,736,665 +0.02(+0.00%)
Nov 14, 2023 539.83 556.37 539.83 553.91 2,011,574 +23.27(+4.39%)
Nov 13, 2023 524.11 532.88 521.80 530.64 1,180,491 +3.28(+0.62%)
Nov 10, 2023 518.02 528.54 514.75 527.36 1,151,180 +14.31(+2.79%)
Nov 09, 2023 517.14 525.74 512.48 513.05 1,388,183 -7.82(-1.50%)
Nov 08, 2023 519.70 522.72 513.84 520.87 1,432,540 +8.45(+1.65%)
Nov 07, 2023 506.71 515.83 505.50 512.42 1,413,332 +13.37(+2.68%)
Nov 06, 2023 497.63 499.17 492.92 499.05 1,479,771 +1.98(+0.40%)
Nov 03, 2023 491.45 501.50 488.13 497.07 2,426,632 -1.84(-0.37%)
Nov 02, 2023 497.46 502.54 488.93 498.90 1,513,048 +11.15(+2.29%)
Nov 01, 2023 491.26 492.08 480.54 487.75 2,047,147 -5.76(-1.17%)
Oct 31, 2023 487.60 495.16 484.04 493.52 1,075,033 +7.43(+1.53%)
Oct 30, 2023 482.29 488.27 480.39 486.09 1,414,265 +7.96(+1.66%)
Oct 27, 2023 478.25 481.11 472.52 478.13 1,568,322 +0.07(+0.01%)
Oct 26, 2023 481.60 485.51 472.19 478.06 1,588,744 -3.57(-0.74%)
Oct 25, 2023 498.95 499.14 480.88 481.63 2,466,306 -22.72(-4.51%)
Oct 24, 2023 505.02 511.65 498.00 504.36 961,691 +1.79(+0.36%)
Oct 23, 2023 503.54 511.62 497.04 502.57 1,527,675 -2.77(-0.55%)
Oct 20, 2023 518.78 520.03 503.31 505.34 1,878,785 -14.67(-2.82%)
Oct 19, 2023 528.96 532.54 518.39 520.01 1,332,205 -5.88(-1.12%)
Oct 18, 2023 533.75 535.59 524.04 525.89 1,146,413 -11.33(-2.11%)
Oct 17, 2023 534.42 544.49 531.52 537.22 1,400,127 -2.11(-0.39%)
Oct 16, 2023 538.28 541.93 532.92 539.33 1,066,988 +7.83(+1.47%)
Oct 13, 2023 541.84 544.05 528.76 531.51 1,631,804 -10.33(-1.91%)
Oct 12, 2023 543.51 548.53 539.05 541.84 1,525,139 +1.83(+0.34%)
Oct 11, 2023 540.08 543.03 535.21 540.01 886,543 +1.47(+0.27%)
Oct 10, 2023 530.61 543.68 529.12 538.54 1,373,269 +5.18(+0.97%)
Oct 09, 2023 526.23 534.00 524.73 533.36 1,050,756 +1.61(+0.30%)
Oct 06, 2023 510.52 533.11 509.80 531.75 1,776,267 +17.85(+3.47%)
Oct 05, 2023 513.61 517.67 508.19 513.91 1,123,905 -0.26(-0.05%)
Oct 04, 2023 510.07 516.59 505.43 514.17 1,570,982 +9.92(+1.97%)
Oct 03, 2023 508.04 515.17 501.17 504.25 1,752,798 -10.25(-1.99%)
Oct 02, 2023 507.58 514.97 505.68 514.50 1,632,047 +6.82(+1.34%)
Sep 29, 2023 518.71 520.78 504.75 507.69 1,509,965 -1.29(-0.25%)
Sep 28, 2023 501.25 514.38 497.99 508.98 1,270,765 +3.97(+0.79%)
Sep 27, 2023 504.35 508.17 499.76 505.00 1,268,273 +5.02(+1.00%)
Sep 26, 2023 504.31 505.63 497.01 499.99 1,241,472 -5.09(-1.01%)
Sep 25, 2023 502.99 505.95 502.75 505.07 1,377,952 -0.26(-0.05%)
Sep 22, 2023 500.79 508.88 497.47 505.33 1,241,776 +4.17(+0.83%)
Sep 21, 2023 516.27 518.05 500.16 501.16 1,740,299 -19.10(-3.67%)
Sep 20, 2023 527.72 528.04 520.08 520.26 951,383 -5.56(-1.06%)
Sep 19, 2023 526.75 527.46 522.78 525.82 1,033,025 -5.78(-1.09%)
Sep 18, 2023 532.91 535.00 530.35 531.60 892,633 -3.05(-0.57%)
Sep 15, 2023 544.65 544.66 533.59 534.65 2,461,160 -9.46(-1.74%)
Sep 14, 2023 541.65 546.02 534.53 544.11 979,596 +5.61(+1.04%)
Sep 13, 2023 540.77 542.18 535.43 538.50 1,148,540 -4.02(-0.74%)
Sep 12, 2023 539.54 544.23 536.57 542.52 1,321,014 -3.28(-0.60%)
Sep 11, 2023 547.70 550.16 544.49 545.80 1,250,433 -1.25(-0.23%)
Sep 08, 2023 548.79 555.08 546.27 547.05 1,460,750 -3.03(-0.55%)
Sep 07, 2023 546.32 553.91 544.43 550.09 1,217,491 +2.64(+0.48%)
Sep 06, 2023 545.92 550.10 542.14 547.44 1,244,869 +0.37(+0.07%)
Sep 05, 2023 545.15 551.47 542.07 547.08 1,381,005 +0.97(+0.18%)
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.