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

Intuit (NQ:INTU)

779.61 -8.02 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 788.70 790.60 765.81 779.61 1,923,812 -8.02(-1.02%)
Jun 30, 2025 782.52 790.50 779.12 787.63 1,947,042 +11.06(+1.42%)
Jun 27, 2025 771.16 787.22 771.16 776.57 2,051,784 +3.71(+0.48%)
Jun 26, 2025 759.38 773.38 758.53 772.86 1,419,940 +15.00(+1.98%)
Jun 25, 2025 758.06 759.62 751.06 757.86 1,531,109 -1.17(-0.15%)
Jun 24, 2025 769.14 771.14 758.14 759.03 1,900,450 -3.52(-0.46%)
Jun 23, 2025 759.67 765.00 754.40 762.55 1,223,392 +1.41(+0.19%)
Jun 20, 2025 760.66 762.39 755.05 761.14 2,709,425 +6.31(+0.84%)
Jun 18, 2025 762.37 765.59 750.38 754.83 2,223,564 -10.07(-1.32%)
Jun 17, 2025 768.46 769.64 761.65 764.90 1,344,508 -3.18(-0.41%)
Jun 16, 2025 761.82 769.92 757.57 768.08 1,428,663 +14.10(+1.87%)
Jun 13, 2025 758.73 763.01 752.34 753.98 1,148,122 -12.23(-1.60%)
Jun 12, 2025 763.35 770.77 763.35 766.21 1,299,934 +1.46(+0.19%)
Jun 11, 2025 758.81 765.46 754.53 764.75 1,276,387 +2.65(+0.35%)
Jun 10, 2025 762.36 766.19 754.11 762.10 1,422,442 -2.28(-0.30%)
Jun 09, 2025 770.22 772.00 762.64 764.38 1,342,398 -7.20(-0.93%)
Jun 06, 2025 770.14 771.86 764.26 771.58 1,475,469 +4.94(+0.64%)
Jun 05, 2025 766.07 773.45 763.81 766.64 1,242,380 -0.17(-0.02%)
Jun 04, 2025 762.33 768.06 762.00 766.81 1,280,903 +2.15(+0.28%)
Jun 03, 2025 762.83 768.09 758.16 764.66 1,526,852 -0.33(-0.04%)
Jun 02, 2025 750.55 765.08 748.34 764.99 1,870,103 +11.52(+1.53%)
May 30, 2025 760.00 761.02 747.27 753.47 2,889,973 -3.75(-0.50%)
May 29, 2025 759.50 759.50 746.81 757.22 1,589,706 +2.77(+0.37%)
May 28, 2025 752.00 758.77 751.00 754.45 2,504,031 +2.49(+0.33%)
May 27, 2025 724.51 751.96 722.45 751.96 4,079,921 +31.83(+4.42%)
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%)
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.