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

Intuit (NQ: INTU )

684.22 +10.07 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2023 405.43 408.48 400.85 402.64 2,243,769 -5.38(-1.32%)
Feb 27, 2023 416.68 417.84 407.45 408.02 2,190,783 -7.11(-1.71%)
Feb 24, 2023 400.48 425.20 399.61 415.13 4,090,253 +7.84(+1.93%)
Feb 23, 2023 406.25 411.60 399.54 407.29 2,500,165 +5.44(+1.35%)
Feb 22, 2023 396.07 403.54 393.36 401.85 1,706,376 +10.01(+2.55%)
Feb 21, 2023 391.93 395.70 389.30 391.84 1,346,702 -8.03(-2.01%)
Feb 17, 2023 401.88 401.98 392.45 399.87 1,644,617 -3.94(-0.97%)
Feb 16, 2023 404.61 411.94 402.02 403.81 1,296,050 -12.74(-3.06%)
Feb 15, 2023 413.63 418.47 409.82 416.55 874,904 -0.72(-0.17%)
Feb 14, 2023 411.79 421.47 407.67 417.27 888,451 +3.84(+0.93%)
Feb 13, 2023 411.34 414.55 409.30 413.43 1,040,521 +4.52(+1.11%)
Feb 10, 2023 410.38 411.47 404.34 408.91 1,009,624 -6.15(-1.48%)
Feb 09, 2023 425.84 427.18 413.62 415.06 1,110,930 -1.98(-0.47%)
Feb 08, 2023 421.89 425.85 413.05 417.04 1,066,848 -5.86(-1.39%)
Feb 07, 2023 408.14 425.09 404.46 422.90 1,416,516 +12.54(+3.06%)
Feb 06, 2023 413.00 413.60 408.10 410.37 1,351,335 -8.67(-2.07%)
Feb 03, 2023 435.85 436.00 416.99 419.04 1,863,985 -28.08(-6.28%)
Feb 02, 2023 439.01 452.84 437.16 447.12 1,938,351 +16.42(+3.81%)
Feb 01, 2023 415.67 433.08 411.37 430.70 1,536,895 +12.74(+3.05%)
Jan 31, 2023 411.81 418.21 410.47 417.96 1,187,848 +6.15(+1.49%)
Jan 30, 2023 411.50 415.84 407.65 411.81 1,560,823 -6.10(-1.46%)
Jan 27, 2023 403.77 423.92 402.73 417.91 1,744,440 +9.96(+2.44%)
Jan 26, 2023 405.38 408.62 397.60 407.95 1,296,778 +10.53(+2.65%)
Jan 25, 2023 389.90 399.45 381.19 397.42 1,144,702 +0.35(+0.09%)
Jan 24, 2023 405.43 405.43 394.30 397.07 1,200,247 -8.36(-2.06%)
Jan 23, 2023 396.26 405.94 394.67 405.43 2,236,771 +11.80(+3.00%)
Jan 20, 2023 379.00 395.85 378.29 393.63 1,721,246 +19.25(+5.14%)
Jan 19, 2023 378.87 384.63 374.00 374.38 1,094,223 -7.39(-1.93%)
Jan 18, 2023 387.73 396.84 381.34 381.77 1,621,675 -4.08(-1.06%)
Jan 17, 2023 387.63 390.88 382.44 385.85 1,677,094 -2.98(-0.77%)
Jan 13, 2023 385.65 390.23 382.15 388.83 1,325,956 -3.45(-0.88%)
Jan 12, 2023 393.83 393.83 381.73 392.28 1,111,351 +1.38(+0.35%)
Jan 11, 2023 383.95 391.42 380.01 390.90 1,605,178 +6.54(+1.70%)
Jan 10, 2023 383.26 390.56 381.23 384.37 1,085,671 -6.57(-1.68%)
Jan 09, 2023 386.74 398.15 383.83 390.93 1,346,558 +9.49(+2.49%)
Jan 06, 2023 375.24 384.22 365.75 381.44 1,330,342 +10.76(+2.90%)
Jan 05, 2023 381.27 382.38 370.07 370.68 1,280,613 -15.74(-4.07%)
Jan 04, 2023 392.36 394.47 382.51 386.43 1,225,464 +0.38(+0.10%)
Jan 03, 2023 391.49 399.13 380.16 386.04 1,898,942 +1.94(+0.50%)
Dec 30, 2022 380.94 384.32 377.65 384.11 961,553 -1.63(-0.42%)
Dec 29, 2022 375.38 386.83 372.59 385.73 1,017,934 +14.18(+3.82%)
Dec 28, 2022 380.30 383.39 369.89 371.55 853,701 -6.52(-1.73%)
Dec 27, 2022 378.40 380.28 372.50 378.08 834,280 -1.36(-0.36%)
Dec 23, 2022 378.28 380.37 373.53 379.44 714,560 +0.53(+0.14%)
Dec 22, 2022 380.29 382.65 371.81 378.90 1,330,398 -9.26(-2.38%)
Dec 21, 2022 384.31 391.18 379.21 388.16 1,347,808 +6.17(+1.61%)
Dec 20, 2022 376.85 384.93 375.82 381.99 1,337,675 +3.51(+0.93%)
Dec 19, 2022 383.63 383.63 372.54 378.48 1,555,820 -1.44(-0.38%)
Dec 16, 2022 387.57 388.81 375.55 379.92 3,613,143 -11.40(-2.91%)
Dec 15, 2022 405.54 409.70 389.06 391.32 1,764,533 -22.10(-5.34%)
Dec 14, 2022 420.93 428.53 410.68 413.42 1,653,140 -9.35(-2.21%)
Dec 13, 2022 426.43 436.17 416.66 422.76 3,292,351 +17.38(+4.29%)
Dec 12, 2022 395.46 405.58 393.10 405.38 1,834,602 +10.81(+2.74%)
Dec 09, 2022 398.88 400.50 394.03 394.58 1,075,461 -5.46(-1.36%)
Dec 08, 2022 386.45 401.38 384.34 400.03 1,546,030 +16.49(+4.30%)
Dec 07, 2022 382.96 389.01 380.33 383.54 981,546 -1.12(-0.29%)
Dec 06, 2022 390.25 390.29 380.10 384.66 1,225,928 -5.29(-1.36%)
Dec 05, 2022 395.89 398.88 388.01 389.95 1,518,096 -12.61(-3.13%)
Dec 02, 2022 396.59 403.79 394.90 402.56 1,901,011 -8.04(-1.96%)
Dec 01, 2022 402.53 412.72 399.68 410.60 1,968,638 +8.37(+2.08%)
Nov 30, 2022 370.56 406.08 369.08 402.23 4,967,019 +27.51(+7.34%)
Nov 29, 2022 376.62 380.27 372.47 374.72 1,734,632 -5.85(-1.54%)
Nov 28, 2022 389.20 393.46 378.44 380.57 1,713,234 -6.74(-1.74%)
Nov 25, 2022 389.66 390.63 386.34 387.31 873,245 -3.34(-0.85%)
Nov 23, 2022 385.29 394.84 384.93 390.65 1,508,895 +3.57(+0.92%)
Nov 22, 2022 375.00 388.82 370.07 387.08 2,328,651 +17.00(+4.59%)
Nov 21, 2022 371.62 375.40 367.27 370.07 1,448,412 -5.00(-1.33%)
Nov 18, 2022 383.37 384.31 365.08 375.08 2,073,472 -1.79(-0.47%)
Nov 17, 2022 379.55 383.38 373.05 376.86 2,077,203 -11.62(-2.99%)
Nov 16, 2022 401.67 401.75 385.69 388.49 1,276,890 -13.19(-3.28%)
Nov 15, 2022 409.05 411.01 396.50 401.67 2,104,014 +9.24(+2.35%)
Nov 14, 2022 394.79 398.27 385.90 392.44 1,825,653 -10.24(-2.54%)
Nov 11, 2022 396.97 406.52 393.40 402.68 1,743,090 +4.74(+1.19%)
Nov 10, 2022 392.13 398.44 382.90 397.94 3,129,359 +34.23(+9.41%)
Nov 09, 2022 372.02 374.66 363.29 363.71 1,466,205 -13.84(-3.66%)
Nov 08, 2022 367.56 385.96 365.27 377.54 2,704,071 +12.30(+3.37%)
Nov 07, 2022 358.78 365.63 352.78 365.25 1,671,988 +8.80(+2.47%)
Nov 04, 2022 366.78 366.78 348.00 356.44 3,230,268 -3.75(-1.04%)
Nov 03, 2022 370.90 377.59 359.54 360.19 3,295,235 -19.78(-5.20%)
Nov 02, 2022 397.23 379.76 379.97 2,738,567 -9.61(-2.47%)
Nov 01, 2022 427.78 428.43 381.97 389.58 4,297,959 -32.30(-7.66%)
Oct 31, 2022 421.94 425.14 418.24 421.88 1,052,350 -4.23(-0.99%)
Oct 28, 2022 416.45 427.12 411.14 426.12 1,185,200 +9.66(+2.32%)
Oct 27, 2022 424.58 426.00 414.61 416.45 1,011,763 -2.36(-0.56%)
Oct 26, 2022 420.02 431.39 414.57 418.81 1,373,412 -7.59(-1.78%)
Oct 25, 2022 415.30 428.09 414.82 426.40 1,309,017 +14.13(+3.43%)
Oct 24, 2022 414.48 415.54 399.83 412.27 1,532,025 +0.57(+0.14%)
Oct 21, 2022 398.71 413.11 390.62 411.70 1,508,760 +15.82(+4.00%)
Oct 20, 2022 397.92 403.24 392.74 395.88 1,417,738 -0.91(-0.23%)
Oct 19, 2022 403.45 406.79 394.53 396.79 1,309,058 -6.49(-1.61%)
Oct 18, 2022 410.38 414.48 396.23 403.28 1,727,268 +4.84(+1.22%)
Oct 17, 2022 388.06 399.82 386.64 398.44 2,342,378 +23.32(+6.22%)
Oct 14, 2022 397.07 397.78 374.58 375.12 1,828,663 -15.46(-3.96%)
Oct 13, 2022 368.22 393.75 366.13 390.58 1,754,708 +7.62(+1.99%)
Oct 12, 2022 381.40 394.54 378.07 382.96 2,240,088 +4.52(+1.19%)
Oct 11, 2022 379.27 384.33 369.61 378.44 1,810,565 -4.11(-1.07%)
Oct 10, 2022 387.84 389.72 374.72 382.55 1,322,685 -5.25(-1.35%)
Oct 07, 2022 396.88 398.42 386.25 387.80 1,433,178 -18.12(-4.46%)
Oct 06, 2022 406.95 411.82 401.87 405.92 1,299,429 -1.46(-0.36%)
Oct 05, 2022 399.22 411.18 394.78 407.38 1,219,086 +1.55(+0.38%)
Oct 04, 2022 400.34 408.50 399.10 405.83 1,816,132 +14.98(+3.83%)
Oct 03, 2022 383.48 393.54 382.18 390.85 1,846,679 +9.34(+2.45%)
Sep 30, 2022 389.34 396.95 381.20 381.51 2,031,985 -9.35(-2.39%)
Sep 29, 2022 395.12 398.72 388.21 390.86 2,029,679 -12.29(-3.05%)
Sep 28, 2022 398.00 405.82 392.83 403.15 1,736,646 +8.39(+2.13%)
Sep 27, 2022 393.70 401.18 389.30 394.76 1,649,112 +4.90(+1.26%)
Sep 26, 2022 388.44 398.76 387.20 389.86 1,979,677 +1.80(+0.46%)
Sep 23, 2022 388.98 389.53 380.57 388.06 1,706,432 -2.70(-0.69%)
Sep 22, 2022 398.75 400.55 389.52 390.76 2,295,881 -11.79(-2.93%)
Sep 21, 2022 415.81 421.50 402.37 402.55 1,508,701 -9.00(-2.19%)
Sep 20, 2022 413.76 414.87 407.87 411.55 1,290,761 -5.78(-1.39%)
Sep 19, 2022 409.05 417.85 408.82 417.33 1,289,162 +0.68(+0.16%)
Sep 16, 2022 412.42 418.02 407.81 416.65 2,127,664 +0.87(+0.21%)
Sep 15, 2022 426.73 430.38 413.36 415.79 1,490,399 -14.50(-3.37%)
Sep 14, 2022 424.28 430.70 419.34 430.29 1,497,961 +7.42(+1.75%)
Sep 13, 2022 427.75 433.09 421.59 422.87 1,723,507 -25.67(-5.72%)
Sep 12, 2022 450.47 453.09 443.13 448.54 1,269,357 +5.26(+1.19%)
Sep 09, 2022 434.75 445.81 434.70 443.28 1,311,870 +10.82(+2.50%)
Sep 08, 2022 423.08 434.26 421.21 432.45 1,148,282 +3.69(+0.86%)
Sep 07, 2022 414.97 432.14 412.72 428.76 1,443,557 +16.28(+3.95%)
Sep 06, 2022 414.19 416.29 407.52 412.48 1,412,205 -1.28(-0.31%)
Sep 02, 2022 426.25 427.47 411.73 413.76 1,319,721 -5.36(-1.28%)
Sep 01, 2022 420.98 421.77 409.42 419.12 2,024,416 -6.19(-1.45%)
Aug 31, 2022 432.50 434.66 423.41 425.30 1,313,823 -1.40(-0.33%)
Aug 30, 2022 433.40 437.16 421.74 426.70 1,270,028 -3.55(-0.82%)
Aug 29, 2022 431.68 439.69 429.63 430.25 1,823,753 -11.49(-2.60%)
Aug 26, 2022 459.94 460.83 441.12 441.73 1,804,916 -17.13(-3.73%)
Aug 25, 2022 457.83 459.69 450.82 458.86 1,727,733 +0.08(+0.02%)
Aug 24, 2022 472.45 480.48 458.35 458.78 3,641,724 +15.97(+3.61%)
Aug 23, 2022 445.19 446.24 437.71 442.82 2,368,367 +3.39(+0.77%)
Aug 22, 2022 449.88 450.59 438.33 439.43 1,718,072 -17.56(-3.84%)
Aug 19, 2022 462.39 463.70 452.87 456.99 1,532,564 -13.60(-2.89%)
Aug 18, 2022 470.14 473.50 465.00 470.59 1,181,647 -0.54(-0.11%)
Aug 17, 2022 471.13 476.58 467.76 471.12 1,444,314 -9.73(-2.02%)
Aug 16, 2022 475.65 483.47 473.84 480.86 1,047,248 -1.04(-0.21%)
Aug 15, 2022 477.92 482.88 476.44 481.89 843,486 +2.53(+0.53%)
Aug 12, 2022 473.43 480.29 468.33 479.36 1,196,674 +7.77(+1.65%)
Aug 11, 2022 479.06 481.93 468.39 471.59 1,278,741 +0.67(+0.14%)
Aug 10, 2022 470.62 472.39 467.28 470.92 1,449,487 +15.78(+3.47%)
Aug 09, 2022 453.86 459.09 451.73 455.14 1,084,278 -4.62(-1.00%)
Aug 08, 2022 464.25 469.20 456.87 459.76 1,237,408 -2.20(-0.48%)
Aug 05, 2022 449.63 463.59 448.39 461.95 948,002 +2.65(+0.58%)
Aug 04, 2022 458.76 460.84 451.33 459.31 1,443,022 +0.54(+0.12%)
Aug 03, 2022 444.70 459.88 444.17 458.76 1,774,715 +18.50(+4.20%)
Aug 02, 2022 436.34 444.52 434.40 440.26 1,150,824 -1.47(-0.33%)
Aug 01, 2022 442.06 449.68 437.78 441.73 1,722,648 -7.59(-1.69%)
Jul 29, 2022 438.56 452.69 438.56 449.33 2,211,735 +7.47(+1.69%)
Jul 28, 2022 428.39 443.40 424.56 441.86 1,780,065 +15.20(+3.56%)
Jul 27, 2022 411.84 430.56 410.46 426.66 1,786,116 +18.66(+4.57%)
Jul 26, 2022 417.50 418.12 403.27 408.01 1,563,275 -11.80(-2.81%)
Jul 25, 2022 425.13 426.23 415.74 419.81 1,042,107 -8.41(-1.96%)
Jul 22, 2022 430.14 439.31 422.73 428.22 1,614,698 +0.04(+0.01%)
Jul 21, 2022 414.27 430.32 414.27 428.18 2,107,456 +14.04(+3.39%)
Jul 20, 2022 402.22 416.10 399.80 414.14 1,688,966 +16.35(+4.11%)
Jul 19, 2022 391.65 398.51 385.28 397.79 1,378,220 +15.37(+4.02%)
Jul 18, 2022 390.11 394.00 380.92 382.43 1,102,241 -4.64(-1.20%)
Jul 15, 2022 382.22 388.52 376.93 387.06 1,543,897 +12.89(+3.45%)
Jul 14, 2022 374.87 377.61 365.20 374.17 1,332,371 -3.39(-0.90%)
Jul 13, 2022 371.33 381.35 368.34 377.56 1,275,827 -2.52(-0.66%)
Jul 12, 2022 399.04 399.91 375.41 380.08 1,635,573 -16.44(-4.15%)
Jul 11, 2022 398.58 400.83 389.44 396.52 1,037,014 -4.19(-1.04%)
Jul 08, 2022 396.37 403.65 392.25 400.71 1,190,967 -3.30(-0.82%)
Jul 07, 2022 392.72 404.77 391.25 404.01 1,611,881 +5.83(+1.46%)
Jul 06, 2022 396.63 401.78 390.13 398.18 1,379,046 +4.61(+1.17%)
Jul 05, 2022 378.37 393.68 374.00 393.56 1,617,450 +11.71(+3.07%)
Jul 01, 2022 376.14 384.62 371.79 381.85 1,154,978 +2.82(+0.74%)
Jun 30, 2022 381.25 383.10 369.92 379.03 1,698,690 -4.15(-1.08%)
Jun 29, 2022 382.90 386.02 376.37 383.18 1,084,348 +3.31(+0.87%)
Jun 28, 2022 399.00 402.95 378.10 379.87 1,658,679 -18.12(-4.55%)
Jun 27, 2022 408.45 413.01 396.12 397.99 1,813,992 -12.69(-3.09%)
Jun 24, 2022 400.99 412.70 400.56 410.67 2,677,549 +16.59(+4.21%)
Jun 23, 2022 380.87 394.80 374.47 394.08 2,147,407 +19.58(+5.23%)
Jun 22, 2022 365.59 384.64 365.38 374.51 1,803,514 +3.35(+0.90%)
Jun 21, 2022 370.77 376.66 368.17 371.15 2,053,198 +7.59(+2.09%)
Jun 17, 2022 357.01 368.92 356.51 363.56 2,823,875 +9.91(+2.80%)
Jun 16, 2022 359.38 364.24 349.31 353.65 2,141,834 -18.60(-5.00%)
Jun 15, 2022 364.23 380.36 362.34 372.24 1,861,322 +13.53(+3.77%)
Jun 14, 2022 360.71 364.94 353.86 358.71 1,425,234 +0.78(+0.22%)
Jun 13, 2022 362.17 366.79 355.74 357.94 2,228,358 -16.94(-4.52%)
Jun 10, 2022 383.91 386.86 372.54 374.88 2,234,514 -19.01(-4.83%)
Jun 09, 2022 402.74 407.53 393.45 393.89 1,206,340 -13.68(-3.36%)
Jun 08, 2022 408.43 413.19 405.50 407.57 1,357,650 -2.15(-0.53%)
Jun 07, 2022 397.39 411.79 396.44 409.72 1,240,384 +7.55(+1.88%)
Jun 06, 2022 409.65 412.88 399.99 402.17 874,447 +0.02(+0.00%)
Jun 03, 2022 409.77 413.68 398.63 402.15 1,544,713 -17.61(-4.20%)
Jun 02, 2022 402.55 420.14 401.69 419.76 1,477,976 +18.18(+4.53%)
Jun 01, 2022 413.22 417.53 399.60 401.58 1,663,724 -5.99(-1.47%)
May 31, 2022 412.84 417.93 406.66 407.57 4,370,225 -7.89(-1.90%)
May 27, 2022 404.16 415.80 403.86 415.45 2,986,920 +15.79(+3.95%)
May 26, 2022 379.87 407.11 379.43 399.66 3,567,474 +17.67(+4.63%)
May 25, 2022 366.59 389.00 357.45 381.99 5,363,369 +28.99(+8.21%)
May 24, 2022 357.07 359.62 349.82 353.00 2,920,565 -12.19(-3.34%)
May 23, 2022 364.98 365.81 356.96 365.19 1,829,486 +3.53(+0.98%)
May 20, 2022 361.70 365.61 350.34 361.66 1,951,546 +5.36(+1.50%)
May 19, 2022 349.65 362.98 348.76 356.30 2,137,895 +8.87(+2.55%)
May 18, 2022 358.09 362.70 346.05 347.43 1,749,007 -18.25(-4.99%)
May 17, 2022 362.96 367.51 353.25 365.69 1,671,022 +12.08(+3.42%)
May 16, 2022 363.94 364.17 350.46 353.61 1,581,127 -11.97(-3.27%)
May 13, 2022 356.08 370.68 354.61 365.58 1,926,231 +17.57(+5.05%)
May 12, 2022 336.87 349.56 333.72 348.00 3,323,229 -2.24(-0.64%)
May 11, 2022 360.75 370.17 348.62 350.25 2,606,770 -14.77(-4.05%)
May 10, 2022 375.32 377.09 358.44 365.02 2,309,437 +4.11(+1.14%)
May 09, 2022 380.40 384.43 357.71 360.91 3,544,190 -28.22(-7.25%)
May 06, 2022 399.42 399.77 384.31 389.13 2,023,304 -13.92(-3.45%)
May 05, 2022 430.59 432.44 398.04 403.04 2,146,255 -37.43(-8.50%)
May 04, 2022 424.81 440.89 411.20 440.47 1,626,349 +16.80(+3.96%)
May 03, 2022 422.47 426.33 418.58 423.67 1,346,701 +3.77(+0.90%)
May 02, 2022 413.09 420.78 406.36 419.91 1,808,828 +8.12(+1.97%)
Apr 29, 2022 434.23 435.14 410.68 411.79 1,936,336 -25.40(-5.81%)
Apr 28, 2022 416.94 440.56 414.77 437.19 1,824,909 +25.89(+6.30%)
Apr 27, 2022 414.17 421.69 409.24 411.29 1,960,497 -3.05(-0.74%)
Apr 26, 2022 437.16 437.86 414.11 414.34 2,253,397 -25.16(-5.72%)
Apr 25, 2022 434.25 439.99 426.39 439.50 2,129,423 +3.58(+0.82%)
Apr 22, 2022 458.50 460.24 435.44 435.92 1,730,342 -21.99(-4.80%)
Apr 21, 2022 476.77 483.45 455.85 457.90 1,450,682 -16.03(-3.38%)
Apr 20, 2022 479.47 484.18 473.23 473.93 1,204,628 -3.07(-0.64%)
Apr 19, 2022 458.54 477.58 457.18 477.00 1,204,196 +15.76(+3.42%)
Apr 18, 2022 454.00 466.28 452.94 461.24 1,006,071 +3.86(+0.85%)
Apr 14, 2022 459.92 461.47 452.23 457.37 1,673,891 -5.22(-1.13%)
Apr 13, 2022 456.63 465.37 452.35 462.60 1,502,825 +8.65(+1.91%)
Apr 12, 2022 471.91 476.43 453.50 453.94 1,535,762 -11.52(-2.48%)
Apr 11, 2022 470.41 470.67 457.01 465.47 1,622,574 -9.34(-1.97%)
Apr 08, 2022 485.12 485.12 473.51 474.81 1,746,621 -11.30(-2.32%)
Apr 07, 2022 475.90 489.49 475.52 486.11 1,596,876 +4.71(+0.98%)
Apr 06, 2022 476.54 484.71 473.42 481.39 2,078,710 -5.74(-1.18%)
Apr 05, 2022 492.87 497.25 482.17 487.13 1,663,616 -9.43(-1.90%)
Apr 04, 2022 476.65 498.58 476.28 496.56 2,369,360 +21.33(+4.49%)
Apr 01, 2022 472.00 478.72 468.49 475.23 1,340,317 +3.04(+0.64%)
Mar 31, 2022 469.08 480.07 465.05 472.19 2,698,423 +8.73(+1.88%)
Mar 30, 2022 472.31 472.86 459.80 463.46 1,779,815 -13.17(-2.76%)
Mar 29, 2022 479.35 481.28 467.24 476.63 1,953,242 +4.77(+1.01%)
Mar 28, 2022 452.26 473.04 449.96 471.86 2,123,185 +20.67(+4.58%)
Mar 25, 2022 459.11 460.61 444.68 451.19 1,336,320 -6.07(-1.33%)
Mar 24, 2022 455.81 458.82 444.89 457.26 1,595,851 +4.12(+0.91%)
Mar 23, 2022 462.70 463.49 451.48 453.14 1,750,136 -14.29(-3.06%)
Mar 22, 2022 458.07 470.10 457.60 467.43 2,019,319 +9.32(+2.03%)
Mar 21, 2022 464.56 467.93 455.22 458.11 2,082,027 -13.13(-2.79%)
Mar 18, 2022 467.14 474.62 459.45 471.24 3,170,082 +6.01(+1.29%)
Mar 17, 2022 446.65 466.46 445.95 465.23 2,729,784 +15.56(+3.46%)
Mar 16, 2022 437.00 449.67 430.11 449.67 2,534,084 +17.89(+4.14%)
Mar 15, 2022 420.11 433.55 417.89 431.77 1,989,182 +14.78(+3.54%)
Mar 14, 2022 432.01 437.27 415.42 416.99 2,396,995 -14.43(-3.34%)
Mar 11, 2022 449.34 453.58 430.62 431.42 2,345,518 -12.81(-2.88%)
Mar 10, 2022 451.88 451.88 435.37 444.24 1,788,347 -12.15(-2.66%)
Mar 09, 2022 448.27 461.51 443.87 456.38 1,986,160 +22.12(+5.09%)
Mar 08, 2022 430.55 447.06 424.38 434.26 2,717,661 +4.73(+1.10%)
Mar 07, 2022 455.87 458.35 428.66 429.52 2,353,884 -27.06(-5.93%)
Mar 04, 2022 462.34 466.10 452.67 456.59 1,641,376 -7.61(-1.64%)
Mar 03, 2022 481.34 484.01 460.55 464.20 1,669,819 -13.06(-2.74%)
Mar 02, 2022 463.62 480.54 459.58 477.26 2,121,186 +17.11(+3.72%)
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.