Indicators

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	254.63	258.57	253.87	257.29	1,189,668	+2.66(+1.05%)
Sep 27, 2019	262.49	262.49	250.82	254.63	1,054,404	-6.32(-2.42%)
Sep 26, 2019	258.39	261.82	257.75	260.94	1,226,064	+3.18(+1.23%)
Sep 25, 2019	255.73	258.41	251.88	257.76	1,022,171	+1.53(+0.60%)
Sep 24, 2019	261.95	262.83	255.42	256.23	1,279,818	-4.01(-1.54%)
Sep 23, 2019	259.66	262.17	259.48	260.25	857,852	-0.17(-0.07%)
Sep 20, 2019	261.20	264.03	258.76	260.42	1,713,652	-0.81(-0.31%)
Sep 19, 2019	260.02	263.56	259.88	261.24	937,727	+1.69(+0.65%)
Sep 18, 2019	260.63	260.63	255.24	259.54	881,752	-0.26(-0.10%)
Sep 17, 2019	257.18	259.96	256.88	259.80	973,420	+2.63(+1.02%)
Sep 16, 2019	254.26	258.54	253.17	257.17	830,004	+0.58(+0.23%)
Sep 13, 2019	258.61	261.23	256.09	256.59	1,065,671	-2.93(-1.13%)
Sep 12, 2019	259.76	262.38	258.63	259.52	1,374,206	+2.05(+0.80%)
Sep 11, 2019	258.99	261.04	256.40	257.47	1,350,588	-1.38(-0.53%)
Sep 10, 2019	264.89	265.58	255.29	258.86	2,165,798	-8.07(-3.02%)
Sep 09, 2019	279.38	279.38	264.68	266.92	2,213,548	-11.51(-4.13%)
Sep 06, 2019	283.85	283.91	277.88	278.44	1,342,580	-4.36(-1.54%)
Sep 05, 2019	279.94	283.40	277.82	282.80	1,129,249	+5.81(+2.10%)
Sep 04, 2019	276.33	277.08	272.46	277.00	977,427	+2.04(+0.74%)

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.