Intuit (NQ: INTU )

318.50 USD +9.91 (+3.21%)
Official Closing Price Updated: 6:48 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 309.90 318.79 307.77 318.50 1,239,800 +9.91(+3.21%)
Sep 24, 2020 304.67 312.63 301.94 308.59 1,216,929 +3.66(+1.20%)
Sep 23, 2020 315.40 315.98 303.05 304.93 1,412,121 -12.35(-3.89%)
Sep 22, 2020 309.81 318.12 306.70 317.28 2,099,946 +9.58(+3.11%)
Sep 21, 2020 296.29 308.02 295.37 307.70 1,594,419 +7.57(+2.52%)
Sep 18, 2020 307.70 312.95 296.77 300.13 2,284,400 -7.10(-2.31%)
Sep 17, 2020 304.91 308.40 301.34 307.23 1,795,548 -6.15(-1.96%)
Sep 16, 2020 324.86 326.23 312.61 313.38 1,668,807 -9.09(-2.82%)
Sep 15, 2020 321.38 324.14 319.38 322.47 1,111,616 +4.16(+1.31%)
Sep 14, 2020 320.17 321.25 315.77 318.31 888,849 +3.31(+1.05%)
Sep 11, 2020 323.82 325.35 311.41 315.00 955,100 -5.39(-1.68%)
Sep 10, 2020 329.58 332.66 317.07 320.39 1,254,135 -7.82(-2.38%)
Sep 09, 2020 324.40 331.30 319.74 328.21 1,303,223 +7.39(+2.30%)
Sep 08, 2020 320.79 329.36 319.65 320.82 1,578,573 -12.29(-3.69%)
Sep 04, 2020 337.76 340.53 324.61 333.11 1,219,400 -6.52(-1.92%)
Sep 03, 2020 353.11 353.11 336.66 339.63 1,569,493 -14.55(-4.11%)
Sep 02, 2020 348.67 355.67 347.47 354.18 1,437,964 +7.00(+2.02%)
Sep 01, 2020 344.92 349.33 343.56 347.18 1,074,621 +1.79(+0.52%)
Aug 31, 2020 345.89 346.24 342.10 345.39 1,070,772 -0.72(-0.21%)
Aug 28, 2020 346.73 347.38 343.84 346.11 1,189,400 +1.11(+0.32%)
Aug 27, 2020 341.84 349.51 339.06 345.00 1,880,666 +2.66(+0.78%)
Aug 26, 2020 356.86 360.00 338.07 342.34 3,108,180 +5.92(+1.76%)
Aug 25, 2020 332.50 337.37 329.95 336.42 1,717,777 +3.30(+0.99%)
Aug 24, 2020 325.27 334.15 324.63 333.12 2,088,197 +10.89(+3.38%)
Aug 21, 2020 319.86 322.60 318.40 322.23 1,174,700 +2.17(+0.68%)
Aug 20, 2020 310.00 320.65 309.94 320.06 1,083,550 +9.51(+3.06%)
Aug 19, 2020 308.67 313.95 305.86 310.55 991,194 +1.65(+0.53%)
Aug 18, 2020 310.00 311.00 306.58 308.90 755,750 +0.89(+0.29%)
Aug 17, 2020 307.84 310.02 306.83 308.01 714,897 +2.47(+0.81%)
Aug 14, 2020 307.55 308.74 304.82 305.54 596,000 -1.17(-0.38%)
Aug 13, 2020 305.25 310.71 305.25 306.71 760,839 +1.96(+0.64%)
Aug 12, 2020 299.93 305.60 299.88 304.75 813,950 +5.55(+1.85%)
Aug 11, 2020 303.63 305.15 298.47 299.20 828,283 -4.98(-1.64%)
Aug 10, 2020 308.10 308.75 301.01 304.18 569,011 -5.25(-1.70%)
Aug 07, 2020 311.39 312.42 306.22 309.43 752,000 -2.80(-0.90%)
Aug 06, 2020 310.36 312.42 307.86 312.23 716,743 +1.28(+0.41%)
Aug 05, 2020 311.26 312.72 308.64 310.95 863,030 +0.31(+0.10%)
Aug 04, 2020 310.81 312.38 307.24 310.64 1,200,944 -1.06(-0.34%)
Aug 03, 2020 309.84 313.45 308.97 311.70 1,248,261 +5.33(+1.74%)
Jul 31, 2020 304.77 306.49 298.87 306.37 1,015,600 +2.43(+0.80%)
Jul 30, 2020 297.10 305.05 295.05 303.94 867,327 +1.76(+0.58%)
Jul 29, 2020 298.87 305.22 298.02 302.18 1,115,523 +5.38(+1.81%)
Jul 28, 2020 292.28 300.67 292.21 296.80 1,050,268 +0.66(+0.22%)
Jul 27, 2020 290.47 297.43 290.46 296.14 1,227,911 +7.46(+2.58%)
Jul 24, 2020 290.45 291.11 286.35 288.68 1,193,300 -2.87(-0.98%)
Jul 23, 2020 295.94 298.88 290.20 291.55 1,266,040 -4.89(-1.65%)
Jul 22, 2020 300.16 300.16 294.22 296.44 1,145,083 -1.44(-0.48%)
Jul 21, 2020 299.42 300.70 296.85 297.88 1,042,423 -0.84(-0.28%)
Jul 20, 2020 289.50 300.41 289.01 298.72 1,019,905 +9.45(+3.27%)
Jul 17, 2020 287.93 290.42 284.59 289.27 896,400 +3.57(+1.25%)
Jul 16, 2020 287.93 288.41 281.19 285.70 1,128,509 -4.27(-1.47%)
Jul 15, 2020 288.03 290.88 284.77 289.97 1,525,484 +4.60(+1.61%)
Jul 14, 2020 294.57 294.71 280.99 285.37 3,105,841 -12.27(-4.12%)
Jul 13, 2020 309.00 311.23 296.98 297.64 1,383,120 -9.91(-3.22%)
Jul 10, 2020 307.78 308.64 302.99 307.55 762,400 -0.36(-0.12%)
Jul 09, 2020 309.72 311.00 303.95 307.91 1,027,622 -2.47(-0.80%)
Jul 08, 2020 310.54 312.07 307.77 310.38 774,541 +2.45(+0.80%)
Jul 07, 2020 309.18 314.73 307.19 307.93 1,133,328 -1.72(-0.56%)
Jul 06, 2020 308.00 314.14 308.00 309.65 1,162,007 +4.35(+1.42%)
Jul 02, 2020 304.85 307.78 303.11 305.30 1,228,600 +2.72(+0.90%)
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.