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

Intuit (NQ: INTU )

605.17 -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2020 258.28 260.42 252.84 254.19 1,226,091 -8.45(-3.22%)
Apr 30, 2020 265.51 267.79 261.09 262.64 1,449,381 -3.52(-1.32%)
Apr 29, 2020 262.74 267.63 260.57 266.16 1,163,303 +6.93(+2.67%)
Apr 28, 2020 266.07 269.62 258.71 259.23 1,027,339 -5.37(-2.03%)
Apr 27, 2020 260.32 265.82 258.17 264.60 966,858 +7.95(+3.10%)
Apr 24, 2020 253.26 257.80 249.76 256.65 1,099,013 +5.45(+2.17%)
Apr 23, 2020 256.04 260.68 250.15 251.20 1,344,972 -5.64(-2.19%)
Apr 22, 2020 248.13 258.84 245.31 256.84 1,292,929 +14.31(+5.90%)
Apr 21, 2020 252.58 253.94 239.87 242.53 1,567,410 -14.46(-5.62%)
Apr 20, 2020 253.57 260.80 253.41 256.98 1,332,820 -1.32(-0.51%)
Apr 17, 2020 257.69 260.22 252.12 258.31 1,462,474 +7.71(+3.08%)
Apr 16, 2020 249.34 252.57 245.15 250.60 1,116,709 +5.33(+2.17%)
Apr 15, 2020 250.12 250.63 244.06 245.26 1,231,486 -9.11(-3.58%)
Apr 14, 2020 250.34 255.38 245.94 254.37 1,867,549 +10.93(+4.49%)
Apr 13, 2020 244.05 246.05 238.06 243.44 1,334,322 -1.96(-0.80%)
Apr 09, 2020 240.25 248.16 239.33 245.40 1,691,769 +6.52(+2.73%)
Apr 08, 2020 234.53 240.75 233.49 238.88 1,259,361 +5.99(+2.57%)
Apr 07, 2020 240.52 241.84 232.16 232.88 1,509,474 -0.35(-0.15%)
Apr 06, 2020 225.08 234.76 220.66 233.23 2,610,435 +21.11(+9.95%)
Apr 03, 2020 217.43 218.76 210.58 212.13 1,599,677 -6.63(-3.03%)
Apr 02, 2020 209.90 221.79 209.37 218.76 1,631,230 +6.90(+3.26%)
Apr 01, 2020 217.62 222.29 209.87 211.86 1,695,601 -11.54(-5.17%)
Mar 31, 2020 229.51 231.58 223.03 223.40 1,748,513 -7.82(-3.38%)
Mar 30, 2020 230.19 233.54 226.54 231.22 1,360,098 +8.12(+3.64%)
Mar 27, 2020 233.12 240.44 220.18 223.10 2,206,995 -18.16(-7.53%)
Mar 26, 2020 227.82 242.51 221.96 241.27 2,312,111 +15.36(+6.80%)
Mar 25, 2020 223.19 233.84 217.13 225.91 2,579,006 -1.20(-0.53%)
Mar 24, 2020 200.25 228.80 198.48 227.11 3,427,937 +37.98(+20.08%)
Mar 23, 2020 196.54 196.54 182.30 189.14 3,516,078 -6.91(-3.53%)
Mar 20, 2020 211.49 212.94 193.67 196.05 3,972,324 -13.65(-6.51%)
Mar 19, 2020 217.93 218.54 204.48 209.70 2,409,942 -8.92(-4.08%)
Mar 18, 2020 219.56 225.61 208.90 218.62 2,164,610 -13.70(-5.90%)
Mar 17, 2020 221.96 233.88 209.98 232.31 2,986,836 +15.29(+7.04%)
Mar 16, 2020 225.35 237.96 216.00 217.02 2,720,666 -36.74(-14.48%)
Mar 13, 2020 242.83 253.90 228.26 253.76 2,470,039 +22.64(+9.80%)
Mar 12, 2020 238.06 250.58 229.19 231.12 3,531,448 -22.51(-8.88%)
Mar 11, 2020 256.35 258.65 248.74 253.63 1,903,240 -8.29(-3.17%)
Mar 10, 2020 262.36 262.36 250.57 261.93 2,616,568 +9.34(+3.70%)
Mar 09, 2020 250.85 261.51 242.83 252.58 2,201,701 -15.68(-5.84%)
Mar 06, 2020 268.52 273.73 260.45 268.26 1,970,410 -10.69(-3.83%)
Mar 05, 2020 268.22 281.90 267.25 278.94 2,490,057 +1.58(+0.57%)
Mar 04, 2020 266.36 278.30 262.76 277.36 2,626,452 +16.81(+6.45%)
Mar 03, 2020 272.90 276.50 256.60 260.55 2,074,611 -12.57(-4.60%)
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.