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

Intuit (NQ: INTU )

641.23 -13.01 (-1.99%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 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 (%)
Mar 31, 2020 229.60 231.67 223.12 223.48 1,747,884 -7.82(-3.38%)
Mar 30, 2020 230.28 233.63 226.62 231.31 1,359,609 +8.12(+3.64%)
Mar 27, 2020 233.20 240.53 220.26 223.18 2,206,201 -18.17(-7.53%)
Mar 26, 2020 227.91 242.60 222.04 241.35 2,311,278 +15.36(+6.80%)
Mar 25, 2020 223.27 233.92 217.21 225.99 2,578,078 -1.20(-0.53%)
Mar 24, 2020 200.32 228.89 198.55 227.20 3,426,703 +37.99(+20.08%)
Mar 23, 2020 196.61 196.61 182.36 189.20 3,514,812 -6.92(-3.53%)
Mar 20, 2020 211.56 213.01 193.74 196.12 3,970,894 -13.65(-6.51%)
Mar 19, 2020 218.00 218.62 204.56 209.77 2,409,075 -8.92(-4.08%)
Mar 18, 2020 219.64 225.69 208.98 218.69 2,163,831 -13.70(-5.90%)
Mar 17, 2020 222.04 233.96 210.06 232.39 2,985,761 +15.29(+7.04%)
Mar 16, 2020 225.43 238.05 216.08 217.10 2,719,686 -36.75(-14.48%)
Mar 13, 2020 242.92 254.00 228.34 253.85 2,469,150 +22.65(+9.80%)
Mar 12, 2020 238.15 250.67 229.28 231.20 3,530,176 -22.52(-8.88%)
Mar 11, 2020 256.44 258.75 248.82 253.72 1,902,555 -8.30(-3.17%)
Mar 10, 2020 262.46 262.46 250.66 262.02 2,615,626 +9.35(+3.70%)
Mar 09, 2020 250.94 261.60 242.92 252.67 2,200,909 -15.68(-5.84%)
Mar 06, 2020 268.62 273.83 260.54 268.36 1,969,701 -10.69(-3.83%)
Mar 05, 2020 268.32 282.00 267.35 279.04 2,489,161 +1.58(+0.57%)
Mar 04, 2020 266.45 278.40 262.86 277.46 2,625,506 +16.82(+6.45%)
Mar 03, 2020 273.00 276.60 256.70 260.64 2,073,864 -12.57(-4.60%)
Mar 02, 2020 259.16 273.36 256.26 273.21 2,593,511 +14.89(+5.77%)
Feb 28, 2020 251.66 258.58 248.35 258.32 2,983,933 -2.84(-1.09%)
Feb 27, 2020 266.49 270.70 260.80 261.16 2,311,295 -11.00(-4.04%)
Feb 26, 2020 278.17 282.69 270.77 272.15 2,520,618 -4.58(-1.65%)
Feb 25, 2020 289.12 293.10 275.54 276.73 3,530,575 -1.58(-0.57%)
Feb 24, 2020 280.27 284.41 270.13 278.32 2,053,729 -10.82(-3.74%)
Feb 21, 2020 292.08 295.38 287.00 289.14 1,207,920 -3.57(-1.22%)
Feb 20, 2020 295.77 297.52 289.06 292.71 927,176 -4.25(-1.43%)
Feb 19, 2020 296.85 298.20 295.77 296.95 814,672 +1.98(+0.67%)
Feb 18, 2020 295.34 296.19 293.46 294.97 914,141 -0.70(-0.24%)
Feb 14, 2020 290.10 295.81 289.03 295.67 880,236 +6.27(+2.17%)
Feb 13, 2020 288.87 292.04 288.44 289.40 742,261 -0.79(-0.27%)
Feb 12, 2020 288.59 290.40 286.28 290.19 815,410 +1.68(+0.58%)
Feb 11, 2020 291.40 291.46 288.10 288.51 929,888 -0.80(-0.28%)
Feb 10, 2020 286.69 289.58 285.76 289.31 1,173,061 +2.94(+1.03%)
Feb 07, 2020 284.87 287.39 282.85 286.36 948,469 +0.49(+0.17%)
Feb 06, 2020 283.58 285.99 281.60 285.88 1,029,865 +4.27(+1.52%)
Feb 05, 2020 290.36 290.36 278.50 281.60 1,091,639 -1.08(-0.38%)
Feb 04, 2020 279.02 284.50 276.39 282.68 1,384,929 +7.89(+2.87%)
Feb 03, 2020 275.54 277.67 273.50 274.79 1,072,419 +2.35(+0.86%)
Jan 31, 2020 277.70 278.36 271.82 272.44 1,305,792 -6.07(-2.18%)
Jan 30, 2020 276.14 278.71 274.45 278.51 807,905 +0.69(+0.25%)
Jan 29, 2020 281.14 281.53 275.85 277.82 883,161 -2.18(-0.78%)
Jan 28, 2020 276.35 280.36 274.92 280.00 865,430 +4.28(+1.55%)
Jan 27, 2020 273.51 277.87 273.05 275.72 906,907 -4.20(-1.50%)
Jan 24, 2020 281.78 284.70 279.12 279.92 1,121,573 -0.49(-0.17%)
Jan 23, 2020 281.52 284.38 280.19 280.40 1,707,869 -1.89(-0.67%)
Jan 22, 2020 278.02 283.23 277.78 282.29 2,687,315 +5.35(+1.93%)
Jan 21, 2020 273.83 277.18 273.56 276.94 1,683,680 +2.10(+0.76%)
Jan 17, 2020 270.60 274.98 268.52 274.84 2,235,943 +5.81(+2.16%)
Jan 16, 2020 266.86 269.05 265.57 269.03 859,059 +3.76(+1.42%)
Jan 15, 2020 266.06 268.26 264.89 265.27 1,180,724 +0.31(+0.12%)
Jan 14, 2020 267.82 268.48 264.38 264.95 1,251,883 -3.27(-1.22%)
Jan 13, 2020 268.50 269.98 267.04 268.22 1,747,119 +0.77(+0.29%)
Jan 10, 2020 268.66 268.67 266.07 267.45 1,160,167 +0.34(+0.13%)
Jan 09, 2020 266.24 269.42 265.82 267.11 1,107,663 +2.48(+0.94%)
Jan 08, 2020 259.90 266.47 258.74 264.63 1,416,744 +6.22(+2.41%)
Jan 07, 2020 258.75 259.44 257.33 258.42 943,601 +0.06(+0.02%)
Jan 06, 2020 253.98 258.57 253.86 258.36 1,058,040 +1.97(+0.77%)
Jan 03, 2020 253.71 257.35 253.54 256.39 823,379 -1.73(-0.67%)
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.