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

Intuit (NQ: INTU )

627.69 +13.65 (+2.22%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 3, 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 (%)
Aug 31, 2020 337.27 337.61 333.58 336.78 1,098,133 -0.70(-0.21%)
Aug 28, 2020 338.09 338.72 335.27 337.49 1,219,793 +1.08(+0.32%)
Aug 27, 2020 333.32 340.80 330.61 336.40 1,928,723 +2.59(+0.78%)
Aug 26, 2020 347.97 351.03 329.65 333.81 3,187,604 +5.77(+1.76%)
Aug 25, 2020 324.21 328.96 321.73 328.04 1,761,671 +3.22(+0.99%)
Aug 24, 2020 317.17 325.82 316.54 324.82 2,141,557 +10.62(+3.38%)
Aug 21, 2020 311.89 314.56 310.47 314.20 1,204,717 +2.12(+0.68%)
Aug 20, 2020 302.28 312.66 302.22 312.08 1,111,238 +9.27(+3.06%)
Aug 19, 2020 300.98 306.13 298.24 302.81 1,016,522 +1.61(+0.53%)
Aug 18, 2020 302.28 303.25 298.94 301.20 775,061 +0.87(+0.29%)
Aug 17, 2020 300.17 302.30 299.19 300.33 733,164 +2.41(+0.81%)
Aug 14, 2020 299.89 301.05 297.23 297.93 611,229 -1.14(-0.38%)
Aug 13, 2020 297.64 302.97 297.64 299.07 780,280 +1.91(+0.64%)
Aug 12, 2020 292.46 297.99 292.41 297.16 834,749 +5.41(+1.86%)
Aug 11, 2020 296.06 297.55 291.03 291.75 849,448 -4.86(-1.64%)
Aug 10, 2020 300.42 301.06 293.51 296.60 583,551 -5.12(-1.70%)
Aug 07, 2020 303.63 304.64 298.59 301.72 771,216 -2.73(-0.90%)
Aug 06, 2020 302.63 304.64 300.19 304.45 735,058 +1.25(+0.41%)
Aug 05, 2020 303.50 304.93 300.95 303.20 885,083 +0.30(+0.10%)
Aug 04, 2020 303.07 304.60 299.58 302.90 1,231,632 -1.03(-0.34%)
Aug 03, 2020 302.12 305.64 301.27 303.93 1,280,158 +5.20(+1.74%)
Jul 31, 2020 297.18 298.85 291.42 298.74 1,041,551 +2.37(+0.80%)
Jul 30, 2020 289.70 297.45 287.70 296.37 889,490 +1.72(+0.58%)
Jul 29, 2020 291.42 297.62 290.59 294.65 1,144,028 +5.25(+1.81%)
Jul 28, 2020 285.00 293.18 284.93 289.40 1,077,105 +0.64(+0.22%)
Jul 27, 2020 283.23 290.02 283.22 288.76 1,259,288 +7.27(+2.58%)
Jul 24, 2020 283.21 283.86 279.21 281.49 1,223,792 -2.80(-0.98%)
Jul 23, 2020 288.57 291.43 282.97 284.29 1,298,391 -4.77(-1.65%)
Jul 22, 2020 292.68 292.68 286.89 289.05 1,174,343 -1.40(-0.48%)
Jul 21, 2020 291.96 293.21 289.45 290.46 1,069,060 -0.82(-0.28%)
Jul 20, 2020 282.29 292.93 281.81 291.28 1,045,966 +9.21(+3.27%)
Jul 17, 2020 280.76 283.18 277.50 282.06 919,305 +3.48(+1.25%)
Jul 16, 2020 280.76 281.22 274.18 278.58 1,157,346 -4.16(-1.47%)
Jul 15, 2020 280.85 283.63 277.67 282.75 1,564,465 +4.49(+1.61%)
Jul 14, 2020 287.23 287.37 273.99 278.26 3,185,205 -11.96(-4.12%)
Jul 13, 2020 301.30 303.48 289.58 290.22 1,418,463 -9.66(-3.22%)
Jul 10, 2020 300.11 300.95 295.44 299.89 781,881 -0.35(-0.12%)
Jul 09, 2020 302.00 303.25 296.38 300.24 1,053,881 -1.89(-0.63%)
Jul 08, 2020 302.29 303.77 299.59 302.13 795,691 +2.38(+0.80%)
Jul 07, 2020 300.96 306.36 299.02 299.75 1,164,276 -1.67(-0.56%)
Jul 06, 2020 299.81 305.79 299.81 301.42 1,193,738 +4.23(+1.42%)
Jul 02, 2020 296.75 299.60 295.05 297.19 1,262,150 +2.65(+0.90%)
Jul 01, 2020 289.50 296.81 289.12 294.54 1,698,547 +6.22(+2.16%)
Jun 30, 2020 281.46 290.00 280.35 288.32 1,666,164 +8.05(+2.87%)
Jun 29, 2020 278.21 282.08 274.26 280.27 992,026 +1.36(+0.49%)
Jun 26, 2020 278.88 282.29 276.37 278.90 1,414,396 -2.17(-0.77%)
Jun 25, 2020 278.64 281.65 274.49 281.07 992,984 +2.55(+0.92%)
Jun 24, 2020 283.69 288.13 276.65 278.52 976,981 -7.50(-2.62%)
Jun 23, 2020 287.14 288.61 284.67 286.02 1,326,814 -0.28(-0.10%)
Jun 22, 2020 278.20 286.38 277.71 286.30 1,211,405 +7.59(+2.72%)
Jun 19, 2020 281.83 284.23 277.69 278.71 2,548,236 -0.89(-0.32%)
Jun 18, 2020 277.43 280.26 274.86 279.60 1,157,745 +0.72(+0.26%)
Jun 17, 2020 283.57 284.19 278.37 278.88 878,896 -2.03(-0.72%)
Jun 16, 2020 282.27 285.60 277.83 280.91 1,258,992 +5.30(+1.92%)
Jun 15, 2020 267.69 277.56 266.90 275.61 968,936 +2.39(+0.88%)
Jun 12, 2020 276.36 279.41 268.62 273.22 1,205,648 +2.74(+1.01%)
Jun 11, 2020 286.09 287.14 270.34 270.48 1,430,618 -17.52(-6.08%)
Jun 10, 2020 286.14 290.08 283.36 288.00 1,101,199 +4.50(+1.59%)
Jun 09, 2020 284.85 287.40 282.88 283.51 1,318,059 -1.75(-0.61%)
Jun 08, 2020 277.77 285.49 276.56 285.26 1,096,391 +4.81(+1.71%)
Jun 05, 2020 273.31 281.32 268.30 280.45 1,925,174 +5.05(+1.83%)
Jun 04, 2020 279.30 280.79 273.49 275.40 1,352,463 -6.99(-2.47%)
Jun 03, 2020 280.89 282.99 278.06 282.39 1,345,420 +2.84(+1.02%)
Jun 02, 2020 282.24 282.29 276.16 279.55 1,163,879 -2.70(-0.96%)
Jun 01, 2020 281.43 283.97 280.42 282.24 1,318,898 -0.36(-0.13%)
May 29, 2020 278.26 283.14 274.45 282.60 1,735,944 +6.28(+2.27%)
May 28, 2020 274.50 282.52 273.90 276.32 1,765,067 +2.59(+0.95%)
May 27, 2020 275.61 275.61 264.32 273.74 1,519,798 -0.96(-0.35%)
May 26, 2020 283.71 284.18 273.50 274.70 1,824,052 -5.27(-1.88%)
May 22, 2020 278.57 281.94 273.13 279.96 1,818,436 +0.59(+0.21%)
May 21, 2020 283.41 285.67 278.79 279.37 1,394,988 -3.40(-1.20%)
May 20, 2020 280.96 285.82 280.96 282.77 1,456,844 +3.64(+1.30%)
May 19, 2020 283.16 285.19 278.92 279.13 1,354,574 -3.52(-1.25%)
May 18, 2020 283.14 287.52 278.80 282.65 1,220,235 +5.82(+2.10%)
May 15, 2020 269.87 277.50 269.24 276.83 873,108 +4.01(+1.47%)
May 14, 2020 267.63 273.09 263.71 272.82 937,819 +3.03(+1.12%)
May 13, 2020 274.10 278.56 266.28 269.79 983,318 -4.40(-1.60%)
May 12, 2020 281.31 282.07 273.27 274.19 958,469 -6.00(-2.14%)
May 11, 2020 273.01 281.59 272.21 280.19 906,331 +7.28(+2.67%)
May 08, 2020 274.50 275.44 269.79 272.91 1,242,528 -0.43(-0.16%)
May 07, 2020 271.57 276.49 270.85 273.34 981,136 +4.80(+1.79%)
May 06, 2020 268.67 270.84 266.61 268.54 775,126 +1.35(+0.51%)
May 05, 2020 262.90 270.45 262.38 267.18 1,081,490 +6.52(+2.50%)
May 04, 2020 252.12 260.89 251.43 260.66 1,403,862 +6.47(+2.55%)
May 01, 2020 258.28 260.42 252.84 254.19 1,226,091 -8.45(-3.22%)
Apr 30, 2020 265.51 267.79 261.09 262.64 1,449,381 -3.52(-1.32%)
Apr 29, 2020 262.74 267.63 260.57 266.16 1,163,303 +6.93(+2.67%)
Apr 28, 2020 266.07 269.62 258.71 259.23 1,027,339 -5.37(-2.03%)
Apr 27, 2020 260.32 265.82 258.17 264.60 966,858 +7.95(+3.10%)
Apr 24, 2020 253.26 257.80 249.76 256.65 1,099,013 +5.45(+2.17%)
Apr 23, 2020 256.04 260.68 250.15 251.20 1,344,972 -5.64(-2.19%)
Apr 22, 2020 248.13 258.84 245.31 256.84 1,292,929 +14.31(+5.90%)
Apr 21, 2020 252.58 253.94 239.87 242.53 1,567,410 -14.46(-5.62%)
Apr 20, 2020 253.57 260.80 253.41 256.98 1,332,820 -1.32(-0.51%)
Apr 17, 2020 257.69 260.22 252.12 258.31 1,462,474 +7.71(+3.08%)
Apr 16, 2020 249.34 252.57 245.15 250.60 1,116,709 +5.33(+2.17%)
Apr 15, 2020 250.12 250.63 244.06 245.26 1,231,486 -9.11(-3.58%)
Apr 14, 2020 250.34 255.38 245.94 254.37 1,867,549 +10.93(+4.49%)
Apr 13, 2020 244.05 246.05 238.06 243.44 1,334,322 -1.96(-0.80%)
Apr 09, 2020 240.25 248.16 239.33 245.40 1,691,769 +6.52(+2.73%)
Apr 08, 2020 234.53 240.75 233.49 238.88 1,259,361 +5.99(+2.57%)
Apr 07, 2020 240.52 241.84 232.16 232.88 1,509,474 -0.35(-0.15%)
Apr 06, 2020 225.08 234.76 220.66 233.23 2,610,435 +21.11(+9.95%)
Apr 03, 2020 217.43 218.76 210.58 212.13 1,599,677 -6.63(-3.03%)
Apr 02, 2020 209.90 221.79 209.37 218.76 1,631,230 +6.90(+3.26%)
Apr 01, 2020 217.62 222.29 209.87 211.86 1,695,601 -11.54(-5.17%)
Mar 31, 2020 229.51 231.58 223.03 223.40 1,748,513 -7.82(-3.38%)
Mar 30, 2020 230.19 233.54 226.54 231.22 1,360,098 +8.12(+3.64%)
Mar 27, 2020 233.12 240.44 220.18 223.10 2,206,995 -18.16(-7.53%)
Mar 26, 2020 227.82 242.51 221.96 241.27 2,312,111 +15.36(+6.80%)
Mar 25, 2020 223.19 233.84 217.13 225.91 2,579,006 -1.20(-0.53%)
Mar 24, 2020 200.25 228.80 198.48 227.11 3,427,937 +37.98(+20.08%)
Mar 23, 2020 196.54 196.54 182.30 189.14 3,516,078 -6.91(-3.53%)
Mar 20, 2020 211.49 212.94 193.67 196.05 3,972,324 -13.65(-6.51%)
Mar 19, 2020 217.93 218.54 204.48 209.70 2,409,942 -8.92(-4.08%)
Mar 18, 2020 219.56 225.61 208.90 218.62 2,164,610 -13.70(-5.90%)
Mar 17, 2020 221.96 233.88 209.98 232.31 2,986,836 +15.29(+7.04%)
Mar 16, 2020 225.35 237.96 216.00 217.02 2,720,666 -36.74(-14.48%)
Mar 13, 2020 242.83 253.90 228.26 253.76 2,470,039 +22.64(+9.80%)
Mar 12, 2020 238.06 250.58 229.19 231.12 3,531,448 -22.51(-8.88%)
Mar 11, 2020 256.35 258.65 248.74 253.63 1,903,240 -8.29(-3.17%)
Mar 10, 2020 262.36 262.36 250.57 261.93 2,616,568 +9.34(+3.70%)
Mar 09, 2020 250.85 261.51 242.83 252.58 2,201,701 -15.68(-5.84%)
Mar 06, 2020 268.52 273.73 260.45 268.26 1,970,410 -10.69(-3.83%)
Mar 05, 2020 268.22 281.90 267.25 278.94 2,490,057 +1.58(+0.57%)
Mar 04, 2020 266.36 278.30 262.76 277.36 2,626,452 +16.81(+6.45%)
Mar 03, 2020 272.90 276.50 256.60 260.55 2,074,611 -12.57(-4.60%)
Mar 02, 2020 259.07 273.26 256.17 273.12 2,594,445 +14.89(+5.77%)
Feb 28, 2020 251.57 258.49 248.26 258.23 2,985,008 -2.84(-1.09%)
Feb 27, 2020 266.39 270.60 260.70 261.06 2,312,127 -11.00(-4.04%)
Feb 26, 2020 278.07 282.59 270.67 272.06 2,521,526 -4.57(-1.65%)
Feb 25, 2020 289.02 292.99 275.44 276.63 3,531,846 -1.58(-0.57%)
Feb 24, 2020 280.17 284.31 270.04 278.21 2,054,469 -10.82(-3.74%)
Feb 21, 2020 291.98 295.27 286.90 289.04 1,208,354 -3.56(-1.22%)
Feb 20, 2020 295.66 297.41 288.96 292.60 927,510 -4.24(-1.43%)
Feb 19, 2020 296.74 298.09 295.67 296.85 814,965 +1.98(+0.67%)
Feb 18, 2020 295.23 296.09 293.36 294.86 914,470 -0.70(-0.24%)
Feb 14, 2020 290.00 295.71 288.93 295.56 880,553 +6.26(+2.17%)
Feb 13, 2020 288.76 291.93 288.34 289.30 742,528 -0.79(-0.27%)
Feb 12, 2020 288.48 290.30 286.18 290.08 815,703 +1.68(+0.58%)
Feb 11, 2020 291.30 291.36 288.00 288.40 930,223 -0.80(-0.28%)
Feb 10, 2020 286.59 289.47 285.65 289.20 1,173,483 +2.94(+1.03%)
Feb 07, 2020 284.76 287.29 282.75 286.26 948,811 +0.49(+0.17%)
Feb 06, 2020 283.48 285.89 281.50 285.77 1,030,236 +4.27(+1.52%)
Feb 05, 2020 290.25 290.25 278.39 281.50 1,092,032 -1.08(-0.38%)
Feb 04, 2020 278.92 284.40 276.29 282.58 1,385,428 +7.89(+2.87%)
Feb 03, 2020 275.44 277.57 273.40 274.69 1,072,805 +2.35(+0.86%)
Jan 31, 2020 277.60 278.26 271.73 272.34 1,306,262 -6.07(-2.18%)
Jan 30, 2020 276.04 278.61 274.35 278.41 808,196 +0.69(+0.25%)
Jan 29, 2020 281.04 281.43 275.75 277.72 883,479 -2.18(-0.78%)
Jan 28, 2020 276.25 280.25 274.82 279.90 865,742 +4.27(+1.55%)
Jan 27, 2020 273.41 277.77 272.95 275.62 907,233 -4.20(-1.50%)
Jan 24, 2020 281.68 284.60 279.02 279.82 1,121,977 -0.49(-0.17%)
Jan 23, 2020 281.42 284.28 280.09 280.30 1,708,484 -1.88(-0.67%)
Jan 22, 2020 277.92 283.13 277.68 282.19 2,688,283 +5.35(+1.93%)
Jan 21, 2020 273.73 277.08 273.47 276.84 1,684,286 +2.10(+0.76%)
Jan 17, 2020 270.50 274.88 268.42 274.74 2,236,748 +5.81(+2.16%)
Jan 16, 2020 266.76 268.95 265.47 268.93 859,369 +3.76(+1.42%)
Jan 15, 2020 265.97 268.16 264.79 265.17 1,181,149 +0.31(+0.12%)
Jan 14, 2020 267.73 268.38 264.29 264.86 1,252,334 -3.26(-1.22%)
Jan 13, 2020 268.40 269.88 266.95 268.12 1,747,748 +0.77(+0.29%)
Jan 10, 2020 268.56 268.57 265.97 267.36 1,160,584 +0.34(+0.13%)
Jan 09, 2020 266.14 269.32 265.72 267.02 1,108,062 +2.48(+0.94%)
Jan 08, 2020 259.81 266.37 258.64 264.54 1,417,254 +6.21(+2.41%)
Jan 07, 2020 258.65 259.34 257.24 258.32 943,941 +0.06(+0.02%)
Jan 06, 2020 253.88 258.48 253.77 258.27 1,058,421 +1.97(+0.77%)
Jan 03, 2020 253.61 257.26 253.45 256.30 823,676 -1.73(-0.67%)
Jan 02, 2020 253.10 258.45 253.10 258.02 1,159,966 +4.10(+1.62%)
Dec 31, 2019 254.67 255.98 252.40 253.92 1,039,575 -0.88(-0.35%)
Dec 30, 2019 258.99 259.69 254.40 254.81 1,026,878 -4.09(-1.58%)
Dec 27, 2019 259.29 259.29 256.40 258.90 658,012 +0.18(+0.07%)
Dec 26, 2019 256.36 259.71 256.30 258.71 713,413 +2.46(+0.96%)
Dec 24, 2019 258.45 259.04 256.21 256.25 430,250 -1.89(-0.73%)
Dec 23, 2019 259.84 260.73 258.08 258.14 1,456,017 -0.79(-0.31%)
Dec 20, 2019 257.71 259.30 256.35 258.94 2,442,352 +2.96(+1.16%)
Dec 19, 2019 255.00 256.47 254.35 255.98 1,395,521 +0.82(+0.32%)
Dec 18, 2019 253.28 256.18 252.05 255.16 1,499,180 +2.71(+1.08%)
Dec 17, 2019 256.90 256.90 251.22 252.44 1,834,759 -3.00(-1.18%)
Dec 16, 2019 252.81 256.05 252.78 255.45 2,009,938 +3.74(+1.49%)
Dec 13, 2019 244.84 252.69 242.39 251.70 2,027,161 +6.68(+2.73%)
Dec 12, 2019 243.69 247.88 242.38 245.02 1,137,071 +0.82(+0.34%)
Dec 11, 2019 246.37 247.80 240.22 244.20 1,639,007 -0.41(-0.17%)
Dec 10, 2019 248.24 249.02 244.43 244.61 1,006,183 -3.34(-1.35%)
Dec 09, 2019 248.18 249.03 247.60 247.95 1,121,151 -0.40(-0.16%)
Dec 06, 2019 246.98 248.46 245.97 248.35 1,061,856 +2.33(+0.95%)
Dec 05, 2019 246.99 247.87 244.45 246.02 1,288,053 -0.46(-0.19%)
Dec 04, 2019 247.56 247.77 245.21 246.48 1,574,168 +0.55(+0.22%)
Dec 03, 2019 245.45 248.53 244.65 245.93 1,596,396 -2.78(-1.12%)
Dec 02, 2019 251.19 251.99 244.93 248.71 1,533,097 -2.27(-0.90%)
Nov 29, 2019 253.35 254.40 250.44 250.98 744,248 -3.16(-1.24%)
Nov 27, 2019 259.11 259.41 252.72 254.14 1,200,803 -3.62(-1.40%)
Nov 26, 2019 249.54 258.35 249.15 257.75 2,149,652 +8.54(+3.43%)
Nov 25, 2019 252.89 253.03 248.50 249.21 2,505,141 -2.66(-1.05%)
Nov 22, 2019 259.73 261.75 247.45 251.87 4,200,182 -10.99(-4.18%)
Nov 21, 2019 266.70 267.27 261.31 262.86 1,348,699 -2.26(-0.85%)
Nov 20, 2019 263.11 266.20 262.27 265.12 1,494,483 +1.18(+0.45%)
Nov 19, 2019 261.60 264.19 259.77 263.94 1,376,212 +3.74(+1.44%)
Nov 18, 2019 258.80 260.52 255.97 260.20 2,006,315 +2.28(+0.88%)
Nov 15, 2019 258.21 258.74 255.79 257.92 1,531,099 +1.23(+0.48%)
Nov 14, 2019 253.45 256.87 252.59 256.69 1,004,979 +2.94(+1.16%)
Nov 13, 2019 251.84 254.89 251.08 253.75 1,382,919 +1.72(+0.68%)
Nov 12, 2019 250.74 254.35 250.11 252.03 1,266,482 +1.89(+0.76%)
Nov 11, 2019 247.84 251.47 247.66 250.14 994,307 +1.14(+0.46%)
Nov 08, 2019 250.62 251.58 247.63 249.00 1,399,991 -2.42(-0.96%)
Nov 07, 2019 245.27 252.99 245.06 251.42 1,445,594 +5.75(+2.34%)
Nov 06, 2019 245.51 247.53 244.29 245.67 1,475,695 +0.25(+0.10%)
Nov 05, 2019 246.62 247.82 242.76 245.42 1,979,426 -0.87(-0.35%)
Nov 04, 2019 250.28 250.71 246.02 246.29 1,455,351 -2.35(-0.94%)
Nov 01, 2019 251.97 252.91 248.41 248.64 1,143,656 -0.99(-0.40%)
Oct 31, 2019 252.19 253.57 249.28 249.63 918,199 -2.71(-1.07%)
Oct 30, 2019 251.82 253.67 250.34 252.33 1,718,278 +1.75(+0.70%)
Oct 29, 2019 250.59 253.11 250.07 250.59 983,252 -0.12(-0.05%)
Oct 28, 2019 251.29 251.63 248.44 250.71 1,059,512 +0.91(+0.36%)
Oct 25, 2019 251.21 252.32 248.85 249.79 1,223,084 -1.19(-0.48%)
Oct 24, 2019 249.27 252.87 248.02 250.99 1,115,988 +2.84(+1.14%)
Oct 23, 2019 245.59 251.05 244.82 248.15 1,281,664 +2.56(+1.04%)
Oct 22, 2019 252.77 255.49 245.44 245.59 1,550,290 -8.60(-3.38%)
Oct 21, 2019 256.40 256.42 250.67 254.19 1,084,928 -0.26(-0.10%)
Oct 18, 2019 259.49 259.49 252.58 254.45 1,600,624 -3.94(-1.52%)
Oct 17, 2019 261.60 262.51 255.67 258.38 916,739 -2.54(-0.97%)
Oct 16, 2019 263.22 263.38 257.69 260.92 1,103,298 -4.22(-1.59%)
Oct 15, 2019 261.81 265.73 260.88 265.14 1,081,745 +4.30(+1.65%)
Oct 14, 2019 261.74 263.36 260.68 260.84 1,061,647 -0.98(-0.37%)
Oct 11, 2019 262.13 265.44 261.19 261.81 1,106,109 +2.46(+0.95%)
Oct 10, 2019 254.34 260.72 254.34 259.35 1,296,968 +3.42(+1.34%)
Oct 09, 2019 254.84 257.02 254.35 255.93 896,365 +3.43(+1.36%)
Oct 08, 2019 256.70 257.54 252.50 252.50 1,394,377 -5.58(-2.16%)
Oct 07, 2019 256.28 259.38 256.24 258.08 1,616,247 -0.32(-0.12%)
Oct 04, 2019 255.46 259.12 253.49 258.40 1,363,976 +3.96(+1.56%)
Oct 03, 2019 250.99 254.97 247.10 254.44 1,333,001 +2.47(+0.98%)
Oct 02, 2019 254.65 254.65 247.16 251.98 1,451,300 -3.72(-1.46%)
Oct 01, 2019 258.98 259.54 254.81 255.70 1,442,691 -1.59(-0.62%)
Sep 30, 2019 254.63 258.57 253.87 257.29 1,189,668 +2.66(+1.05%)
Sep 27, 2019 262.49 262.49 250.82 254.63 1,054,404 -6.32(-2.42%)
Sep 26, 2019 258.39 261.82 257.75 260.94 1,226,064 +3.18(+1.23%)
Sep 25, 2019 255.73 258.41 251.88 257.76 1,022,171 +1.53(+0.60%)
Sep 24, 2019 261.95 262.83 255.42 256.23 1,279,818 -4.01(-1.54%)
Sep 23, 2019 259.66 262.17 259.48 260.25 857,852 -0.17(-0.07%)
Sep 20, 2019 261.20 264.03 258.76 260.42 1,713,652 -0.81(-0.31%)
Sep 19, 2019 260.02 263.56 259.88 261.24 937,727 +1.69(+0.65%)
Sep 18, 2019 260.63 260.63 255.24 259.54 881,752 -0.26(-0.10%)
Sep 17, 2019 257.18 259.96 256.88 259.80 973,420 +2.63(+1.02%)
Sep 16, 2019 254.26 258.54 253.17 257.17 830,004 +0.58(+0.23%)
Sep 13, 2019 258.61 261.23 256.09 256.59 1,065,671 -2.93(-1.13%)
Sep 12, 2019 259.76 262.38 258.63 259.52 1,374,206 +2.05(+0.80%)
Sep 11, 2019 258.99 261.04 256.40 257.47 1,350,588 -1.38(-0.53%)
Sep 10, 2019 264.89 265.58 255.29 258.86 2,165,798 -8.07(-3.02%)
Sep 09, 2019 279.38 279.38 264.68 266.92 2,213,548 -11.51(-4.13%)
Sep 06, 2019 283.85 283.91 277.88 278.44 1,342,580 -4.36(-1.54%)
Sep 05, 2019 279.94 283.40 277.82 282.80 1,129,249 +5.81(+2.10%)
Sep 04, 2019 276.33 277.08 272.46 277.00 977,427 +2.04(+0.74%)
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.