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

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 236.81 238.22 235.26 236.47 1,410,143 -3.12(-1.30%)
May 30, 2019 241.45 242.89 237.45 239.59 1,195,557 -1.49(-0.62%)
May 29, 2019 245.27 246.83 240.08 241.08 1,734,550 -5.87(-2.38%)
May 28, 2019 247.63 250.39 245.47 246.95 3,168,090 -1.72(-0.69%)
May 24, 2019 242.65 249.56 240.14 248.67 2,798,646 +15.62(+6.70%)
May 23, 2019 236.69 238.20 231.92 233.05 1,606,641 -6.01(-2.51%)
May 22, 2019 236.44 239.61 236.44 239.06 896,312 +1.40(+0.59%)
May 21, 2019 237.35 238.68 235.70 237.66 1,013,974 +2.31(+0.98%)
May 20, 2019 234.37 236.93 232.40 235.35 991,321 -1.70(-0.72%)
May 17, 2019 237.20 241.22 236.74 237.05 1,339,838 -2.03(-0.85%)
May 16, 2019 235.65 240.88 235.65 239.08 1,081,505 +4.26(+1.81%)
May 15, 2019 231.36 236.03 230.86 234.82 1,020,529 +2.08(+0.89%)
May 14, 2019 230.25 235.03 229.95 232.75 1,729,241 +3.92(+1.71%)
May 13, 2019 229.80 232.86 227.96 228.82 1,300,922 -7.44(-3.15%)
May 10, 2019 232.33 237.20 229.53 236.26 1,457,669 +3.22(+1.38%)
May 09, 2019 233.52 234.80 229.59 233.04 1,704,661 -2.72(-1.15%)
May 08, 2019 235.09 237.54 233.64 235.77 2,162,910 -0.28(-0.12%)
May 07, 2019 236.62 238.57 233.34 236.05 1,490,358 -3.93(-1.64%)
May 06, 2019 235.66 240.42 235.20 239.98 885,204 -0.37(-0.15%)
May 03, 2019 237.69 241.62 237.62 240.35 1,245,510 +2.81(+1.18%)
May 02, 2019 235.27 239.42 234.79 237.54 1,515,210 +2.03(+0.86%)
May 01, 2019 243.85 244.03 235.24 235.51 1,420,682 -6.96(-2.87%)
Apr 30, 2019 239.88 243.10 239.21 242.47 1,533,323 +3.22(+1.34%)
Apr 29, 2019 244.12 246.47 237.67 239.25 2,505,080 -5.65(-2.31%)
Apr 26, 2019 237.99 245.18 230.14 244.91 5,616,447 -9.91(-3.89%)
Apr 25, 2019 254.98 255.34 251.53 254.81 1,020,903 -0.19(-0.08%)
Apr 24, 2019 257.30 258.19 254.83 255.01 1,062,200 -1.58(-0.62%)
Apr 23, 2019 253.06 257.31 253.06 256.59 1,574,286 +3.95(+1.56%)
Apr 22, 2019 247.35 252.81 247.08 252.64 1,106,655 +3.69(+1.48%)
Apr 18, 2019 249.39 249.39 245.89 248.95 1,419,462 +1.45(+0.59%)
Apr 17, 2019 250.84 251.15 246.42 247.50 1,815,072 -1.66(-0.67%)
Apr 16, 2019 252.84 253.14 247.38 249.16 1,080,368 -2.79(-1.11%)
Apr 15, 2019 251.58 252.60 250.81 251.96 1,652,324 +0.79(+0.32%)
Apr 12, 2019 252.00 252.88 249.45 251.16 2,192,716 +0.45(+0.18%)
Apr 11, 2019 251.82 251.82 249.86 250.71 1,376,805 +0.48(+0.19%)
Apr 10, 2019 251.03 252.07 248.91 250.23 2,134,480 +0.18(+0.07%)
Apr 09, 2019 249.58 252.27 249.58 250.04 1,056,011 -1.34(-0.53%)
Apr 08, 2019 252.39 252.84 248.36 251.38 1,691,273 -0.91(-0.36%)
Apr 05, 2019 253.95 255.15 251.61 252.29 1,161,561 -0.90(-0.35%)
Apr 04, 2019 259.67 260.23 249.31 253.19 2,018,089 -6.22(-2.40%)
Apr 03, 2019 260.51 262.36 258.77 259.41 2,030,109 +0.79(+0.31%)
Apr 02, 2019 259.45 259.49 255.30 258.62 1,302,613 +2.42(+0.94%)
Apr 01, 2019 255.01 256.75 251.93 256.20 1,321,874 +4.18(+1.66%)
Mar 29, 2019 250.88 252.22 249.67 252.01 1,471,089 +2.11(+0.85%)
Mar 28, 2019 247.33 250.40 246.01 249.90 1,333,839 +3.70(+1.50%)
Mar 27, 2019 248.45 248.97 244.03 246.20 995,832 -0.59(-0.24%)
Mar 26, 2019 246.47 248.25 245.14 246.79 951,097 +2.08(+0.85%)
Mar 25, 2019 243.29 244.97 241.71 244.70 1,582,829 +1.11(+0.45%)
Mar 22, 2019 249.07 250.31 243.39 243.60 1,602,410 -7.65(-3.05%)
Mar 21, 2019 245.47 251.34 245.47 251.25 1,220,843 +4.46(+1.81%)
Mar 20, 2019 246.97 248.41 244.80 246.79 1,171,113 -0.07(-0.03%)
Mar 19, 2019 249.32 249.92 245.43 246.85 1,532,326 -1.60(-0.64%)
Mar 18, 2019 248.97 250.41 247.20 248.45 1,459,181 -0.40(-0.16%)
Mar 15, 2019 247.28 250.52 247.05 248.85 3,625,547 +1.31(+0.53%)
Mar 14, 2019 243.87 247.67 243.80 247.54 1,553,332 +3.01(+1.23%)
Mar 13, 2019 242.06 246.56 242.06 244.53 1,425,306 +3.23(+1.34%)
Mar 12, 2019 241.53 242.82 239.47 241.30 1,375,655 -0.23(-0.10%)
Mar 11, 2019 238.56 241.72 237.67 241.53 1,522,460 +4.49(+1.90%)
Mar 08, 2019 234.09 237.23 231.38 237.04 1,120,795 +0.43(+0.18%)
Mar 07, 2019 237.32 238.57 235.48 236.61 996,478 -1.43(-0.60%)
Mar 06, 2019 238.45 240.09 235.92 238.03 830,215 -0.17(-0.07%)
Mar 05, 2019 239.27 239.89 237.05 238.21 1,349,780 -1.84(-0.77%)
Mar 04, 2019 241.67 243.13 236.22 240.05 1,501,268 -1.36(-0.56%)
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.