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

Intuit (NQ: INTU )

626.39 -9.10 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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.