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

Intuit (NQ:INTU)

748.11 +27.98 (+3.89%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 27, 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 (%)
May 23, 2025 720.00 734.18 714.00 720.13 5,327,754 +54.06(+8.12%)
May 22, 2025 662.51 670.56 659.00 666.07 2,294,851 +6.09(+0.92%)
May 21, 2025 668.73 671.07 659.61 659.98 1,478,952 -11.18(-1.67%)
May 20, 2025 665.38 671.50 663.23 671.16 1,048,147 +0.30(+0.04%)
May 19, 2025 666.46 675.00 663.20 670.86 1,327,763 +0.58(+0.09%)
May 16, 2025 672.81 672.81 662.19 670.28 1,555,210 +8.97(+1.36%)
May 15, 2025 654.32 665.37 652.16 661.31 1,548,599 +8.48(+1.30%)
May 14, 2025 656.00 660.47 652.11 652.83 1,948,088 -3.97(-0.60%)
May 13, 2025 660.44 661.39 651.73 656.80 1,560,516 -5.50(-0.83%)
May 12, 2025 665.00 670.60 654.92 662.30 1,842,039 +8.42(+1.29%)
May 09, 2025 655.26 658.18 650.07 653.88 1,158,835 -2.20(-0.34%)
May 08, 2025 643.53 662.49 641.31 656.08 2,059,783 +14.94(+2.33%)
May 07, 2025 626.60 642.47 626.60 641.14 1,650,579 +14.59(+2.33%)
May 06, 2025 625.50 633.91 622.94 626.55 905,298 -5.63(-0.89%)
May 05, 2025 630.67 641.51 629.39 632.18 1,434,186 +0.50(+0.08%)
May 02, 2025 633.46 636.81 627.55 631.68 1,367,397 +8.49(+1.36%)
May 01, 2025 624.49 635.18 622.42 623.19 1,449,224 -4.28(-0.68%)
Apr 30, 2025 614.09 629.30 610.22 627.47 1,314,506 +4.32(+0.69%)
Apr 29, 2025 618.68 624.19 616.08 623.15 843,432 +4.92(+0.80%)
Apr 28, 2025 623.32 628.60 614.57 618.23 1,357,278 -5.89(-0.94%)
Apr 25, 2025 616.06 625.21 612.98 624.12 1,540,650 +9.29(+1.51%)
Apr 24, 2025 598.83 617.10 596.67 614.83 1,600,734 +18.78(+3.15%)
Apr 23, 2025 597.00 608.73 593.81 596.05 1,744,904 +12.49(+2.14%)
Apr 22, 2025 574.18 584.84 571.47 583.56 1,467,063 +14.72(+2.59%)
Apr 21, 2025 578.43 581.37 559.10 568.84 1,502,663 -16.54(-2.83%)
Apr 17, 2025 592.00 593.91 584.83 585.38 1,642,865 -2.70(-0.46%)
Apr 16, 2025 587.65 598.07 581.08 588.08 1,985,443 -6.00(-1.01%)
Apr 15, 2025 598.97 600.56 591.35 594.08 1,178,074 +0.53(+0.09%)
Apr 14, 2025 600.00 600.00 585.82 593.55 1,227,399 +6.51(+1.11%)
Apr 11, 2025 573.29 588.46 569.47 587.04 1,479,892 +9.57(+1.66%)
Apr 10, 2025 583.08 585.97 558.65 577.47 2,288,479 -17.97(-3.02%)
Apr 09, 2025 540.60 597.51 538.17 595.44 2,888,641 +52.32(+9.63%)
Apr 08, 2025 563.65 567.61 536.61 543.12 2,768,528 -12.15(-2.19%)
Apr 07, 2025 547.05 568.17 531.72 555.27 2,839,482 -5.28(-0.94%)
Apr 04, 2025 587.08 593.17 559.96 560.55 3,341,057 -36.93(-6.18%)
Apr 03, 2025 602.95 615.35 597.16 597.49 2,838,697 -22.34(-3.60%)
Apr 02, 2025 604.00 623.91 603.90 619.83 1,607,125 +7.12(+1.16%)
Apr 01, 2025 609.80 616.04 605.09 612.71 1,829,739 -0.21(-0.03%)
Mar 31, 2025 599.29 616.92 592.70 612.92 3,076,937 +15.04(+2.52%)
Mar 28, 2025 610.50 612.72 594.51 597.88 1,577,735 -16.35(-2.66%)
Mar 27, 2025 614.42 619.53 611.24 614.23 1,208,272 +0.44(+0.07%)
Mar 26, 2025 617.70 619.19 612.00 613.79 1,718,751 -3.85(-0.62%)
Mar 25, 2025 610.45 619.85 604.16 617.64 1,128,571 +5.62(+0.92%)
Mar 24, 2025 608.94 613.21 604.23 612.02 1,712,623 +9.03(+1.50%)
Mar 21, 2025 591.96 604.20 588.99 602.99 2,395,611 +3.61(+0.60%)
Mar 20, 2025 598.07 604.52 595.05 599.37 1,090,442 -2.38(-0.39%)
Mar 19, 2025 604.72 607.97 596.46 601.75 1,249,984 +3.76(+0.63%)
Mar 18, 2025 597.86 600.51 590.77 597.99 1,232,500 -3.07(-0.51%)
Mar 17, 2025 594.38 604.27 590.89 601.06 1,561,792 +3.30(+0.55%)
Mar 14, 2025 588.19 600.49 585.81 597.76 2,066,809 +17.45(+3.01%)
Mar 13, 2025 585.06 585.16 562.74 580.31 2,273,197 -9.80(-1.66%)
Mar 12, 2025 587.98 596.23 584.56 590.11 1,877,922 +4.42(+0.76%)
Mar 11, 2025 578.77 594.07 576.37 585.69 1,912,757 +6.92(+1.20%)
Mar 10, 2025 602.84 605.29 574.44 578.77 2,379,687 -29.78(-4.89%)
Mar 07, 2025 604.80 613.56 593.49 608.55 1,692,744 +3.23(+0.53%)
Mar 06, 2025 611.95 618.77 601.07 605.31 1,683,786 -11.12(-1.80%)
Mar 05, 2025 607.86 617.32 600.16 616.43 1,618,002 +19.41(+3.25%)
Mar 04, 2025 603.23 607.84 586.26 597.03 2,312,248 -3.01(-0.50%)
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 Of Service.