Indicators

Intuit (NQ: INTU )

632.43 -8.72 (-1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	135.19	135.90	133.47	135.15	2,699,036	-0.16(-0.12%)
Sep 28, 2017	136.41	136.94	134.64	135.31	2,035,424	-1.95(-1.42%)
Sep 27, 2017	137.11	138.52	136.62	137.26	1,648,368	-0.39(-0.28%)
Sep 26, 2017	138.09	138.45	137.02	137.65	1,226,623	+0.03(+0.02%)
Sep 25, 2017	138.38	138.81	136.69	137.62	1,393,355	-1.50(-1.08%)
Sep 22, 2017	136.99	139.51	136.99	139.13	1,378,741	+1.74(+1.27%)
Sep 21, 2017	138.65	138.73	136.98	137.39	1,223,047	-0.46(-0.33%)
Sep 20, 2017	138.19	138.74	136.92	137.84	1,314,447	-0.35(-0.25%)
Sep 19, 2017	137.21	138.86	136.53	138.20	1,830,624	+1.46(+1.07%)
Sep 18, 2017	135.09	136.98	134.65	136.73	1,481,216	+1.59(+1.18%)
Sep 15, 2017	134.88	135.35	134.17	135.14	1,497,126	+0.05(+0.04%)
Sep 14, 2017	134.39	135.11	133.67	135.10	1,330,185	+0.02(+0.01%)
Sep 13, 2017	134.74	135.27	133.83	135.08	1,295,361	-0.30(-0.22%)
Sep 12, 2017	135.90	135.97	133.62	135.38	1,880,319	-0.25(-0.18%)
Sep 11, 2017	135.43	136.05	134.90	135.63	1,153,052	+1.03(+0.76%)
Sep 08, 2017	134.23	134.74	134.01	134.60	1,002,565	+0.53(+0.40%)
Sep 07, 2017		134.79	133.19	134.07	1,604,551	-0.13(-0.10%)
Sep 06, 2017	135.16	135.49	133.82	134.20	1,246,843	-0.38(-0.28%)
Sep 05, 2017		135.45	133.93	134.58	1,441,042	-0.34(-0.25%)

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.