Indicators

Intuit (NQ: INTU )

626.86 -5.57 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	253.35	254.40	250.44	250.98	744,248	-3.16(-1.24%)
Nov 27, 2019	259.11	259.41	252.72	254.14	1,200,803	-3.62(-1.40%)
Nov 26, 2019	249.54	258.35	249.15	257.75	2,149,652	+8.54(+3.43%)
Nov 25, 2019	252.89	253.03	248.50	249.21	2,505,141	-2.66(-1.05%)
Nov 22, 2019	259.73	261.75	247.45	251.87	4,200,182	-10.99(-4.18%)
Nov 21, 2019	266.70	267.27	261.31	262.86	1,348,699	-2.26(-0.85%)
Nov 20, 2019	263.11	266.20	262.27	265.12	1,494,483	+1.18(+0.45%)
Nov 19, 2019	261.60	264.19	259.77	263.94	1,376,212	+3.74(+1.44%)
Nov 18, 2019	258.80	260.52	255.97	260.20	2,006,315	+2.28(+0.88%)
Nov 15, 2019	258.21	258.74	255.79	257.92	1,531,099	+1.23(+0.48%)
Nov 14, 2019	253.45	256.87	252.59	256.69	1,004,979	+2.94(+1.16%)
Nov 13, 2019	251.84	254.89	251.08	253.75	1,382,919	+1.72(+0.68%)
Nov 12, 2019	250.74	254.35	250.11	252.03	1,266,482	+1.89(+0.76%)
Nov 11, 2019	247.84	251.47	247.66	250.14	994,307	+1.14(+0.46%)
Nov 08, 2019	250.62	251.58	247.63	249.00	1,399,991	-2.42(-0.96%)
Nov 07, 2019	245.27	252.99	245.06	251.42	1,445,594	+5.75(+2.34%)
Nov 06, 2019	245.51	247.53	244.29	245.67	1,475,695	+0.25(+0.10%)
Nov 05, 2019	246.62	247.82	242.76	245.42	1,979,426	-0.87(-0.35%)
Nov 04, 2019	250.28	250.71	246.02	246.29	1,455,351	-2.35(-0.94%)

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.