Indicators

Intuit (NQ: INTU )

612.89 -2.31 (-0.38%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	278.26	283.14	274.45	282.60	1,735,944	+6.28(+2.27%)
May 28, 2020	274.50	282.52	273.90	276.32	1,765,067	+2.59(+0.95%)
May 27, 2020	275.61	275.61	264.32	273.74	1,519,798	-0.96(-0.35%)
May 26, 2020	283.71	284.18	273.50	274.70	1,824,052	-5.27(-1.88%)
May 22, 2020	278.57	281.94	273.13	279.96	1,818,436	+0.59(+0.21%)
May 21, 2020	283.41	285.67	278.79	279.37	1,394,988	-3.40(-1.20%)
May 20, 2020	280.96	285.82	280.96	282.77	1,456,844	+3.64(+1.30%)
May 19, 2020	283.16	285.19	278.92	279.13	1,354,574	-3.52(-1.25%)
May 18, 2020	283.14	287.52	278.80	282.65	1,220,235	+5.82(+2.10%)
May 15, 2020	269.87	277.50	269.24	276.83	873,108	+4.01(+1.47%)
May 14, 2020	267.63	273.09	263.71	272.82	937,819	+3.03(+1.12%)
May 13, 2020	274.10	278.56	266.28	269.79	983,318	-4.40(-1.60%)
May 12, 2020	281.31	282.07	273.27	274.19	958,469	-6.00(-2.14%)
May 11, 2020	273.01	281.59	272.21	280.19	906,331	+7.28(+2.67%)
May 08, 2020	274.50	275.44	269.79	272.91	1,242,528	-0.43(-0.16%)
May 07, 2020	271.57	276.49	270.85	273.34	981,136	+4.80(+1.79%)
May 06, 2020	268.67	270.84	266.61	268.54	775,126	+1.35(+0.51%)
May 05, 2020	262.90	270.45	262.38	267.18	1,081,490	+6.52(+2.50%)
May 04, 2020	252.12	260.89	251.43	260.66	1,403,862	+6.47(+2.55%)

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.