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

Intuit (NQ:INTU)

613.78 -0.21 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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, 2025 600.34 618.00 593.73 613.99 3,071,573 +15.07(+2.52%)
Mar 28, 2025 611.57 613.78 595.55 598.92 1,574,985 -16.38(-2.66%)
Mar 27, 2025 615.49 620.61 612.31 615.30 1,206,166 +0.44(+0.07%)
Mar 26, 2025 618.78 620.27 613.07 614.86 1,715,755 -3.86(-0.62%)
Mar 25, 2025 611.52 620.93 605.22 618.72 1,126,604 +5.63(+0.92%)
Mar 24, 2025 610.00 614.28 605.28 613.09 1,709,637 +9.05(+1.50%)
Mar 21, 2025 592.99 605.25 590.02 604.04 2,391,434 +3.62(+0.60%)
Mar 20, 2025 599.11 605.58 596.09 600.42 1,088,541 -2.38(-0.39%)
Mar 19, 2025 605.78 609.03 597.50 602.80 1,247,805 +3.77(+0.63%)
Mar 18, 2025 598.90 601.56 591.80 599.03 1,230,352 -3.08(-0.51%)
Mar 17, 2025 595.42 605.33 591.92 602.11 1,559,069 +3.31(+0.55%)
Mar 14, 2025 589.22 601.54 586.83 598.80 2,063,206 +17.48(+3.01%)
Mar 13, 2025 586.08 586.18 563.72 581.32 2,269,234 -9.82(-1.66%)
Mar 12, 2025 589.01 597.27 585.59 591.14 1,874,648 +4.43(+0.76%)
Mar 11, 2025 579.78 595.11 577.38 586.71 1,909,422 +6.93(+1.20%)
Mar 10, 2025 603.89 606.35 575.44 579.78 2,375,538 -29.83(-4.89%)
Mar 07, 2025 605.86 614.63 594.53 609.61 1,689,793 +3.24(+0.53%)
Mar 06, 2025 613.02 619.85 602.12 606.37 1,680,851 -11.14(-1.80%)
Mar 05, 2025 608.92 618.40 601.21 617.51 1,615,181 +19.44(+3.25%)
Mar 04, 2025 604.28 608.90 587.28 598.07 2,308,217 -3.02(-0.50%)
Mar 03, 2025 617.86 620.81 599.40 601.09 1,597,448 -12.75(-2.08%)
Feb 28, 2025 600.92 614.85 598.37 613.84 2,444,619 +13.42(+2.24%)
Feb 27, 2025 625.00 627.99 599.63 600.42 2,450,418 -25.09(-4.01%)
Feb 26, 2025 635.50 638.99 615.44 625.51 4,673,479 +69.88(+12.58%)
Feb 25, 2025 567.31 571.42 553.24 555.63 3,010,470 -11.61(-2.05%)
Feb 24, 2025 565.96 572.75 563.30 567.24 2,039,530 +1.77(+0.31%)
Feb 21, 2025 580.55 582.15 561.25 565.47 2,006,640 -13.61(-2.35%)
Feb 20, 2025 583.02 586.10 573.39 579.08 2,703,293 -3.11(-0.53%)
Feb 19, 2025 578.74 582.88 575.59 582.19 2,105,038 +2.25(+0.39%)
Feb 18, 2025 589.86 590.04 576.06 579.94 2,053,899 -7.44(-1.27%)
Feb 14, 2025 584.69 591.39 580.09 587.38 1,349,110 +3.48(+0.60%)
Feb 13, 2025 580.56 592.00 579.00 583.90 1,609,941 +7.36(+1.28%)
Feb 12, 2025 578.07 580.97 568.71 576.54 1,737,827 -9.34(-1.59%)
Feb 11, 2025 581.09 591.98 581.09 585.88 1,856,779 -0.96(-0.16%)
Feb 10, 2025 575.00 588.80 575.00 586.84 1,571,324 +7.99(+1.38%)
Feb 07, 2025 590.59 596.18 577.22 578.85 1,430,968 -11.35(-1.92%)
Feb 06, 2025 588.26 595.15 585.80 590.20 1,533,885 +1.94(+0.33%)
Feb 05, 2025 593.42 593.59 580.10 588.26 2,134,367 -3.46(-0.58%)
Feb 04, 2025 596.34 608.48 590.12 591.72 1,736,911 -9.04(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.