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

Intuit (NQ: INTU )

606.28 -14.72 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 618.02 618.60 603.85 606.28 1,867,856 -14.72(-2.37%)
Sep 30, 2024 618.20 623.70 616.20 621.00 1,361,545 +1.97(+0.32%)
Sep 27, 2024 636.83 638.49 618.33 619.03 1,425,507 -17.80(-2.80%)
Sep 26, 2024 645.00 645.92 633.87 636.83 1,084,478 +2.09(+0.33%)
Sep 25, 2024 634.89 643.19 632.34 634.74 1,414,228 -3.46(-0.54%)
Sep 24, 2024 640.96 643.97 635.52 638.20 1,454,636 -3.77(-0.59%)
Sep 23, 2024 649.50 649.50 639.50 641.97 1,069,404 -3.02(-0.47%)
Sep 20, 2024 644.36 651.23 638.78 644.99 2,960,993 -9.25(-1.41%)
Sep 19, 2024 651.06 660.61 646.06 654.24 1,567,276 +21.17(+3.34%)
Sep 18, 2024 642.93 646.13 632.10 633.07 1,000,350 -11.75(-1.82%)
Sep 17, 2024 650.00 650.00 644.21 644.82 934,631 -1.43(-0.22%)
Sep 16, 2024 655.24 656.01 643.43 646.25 939,828 -9.06(-1.38%)
Sep 13, 2024 642.90 660.90 641.37 655.31 1,226,677 +8.94(+1.38%)
Sep 12, 2024 643.73 646.89 638.34 646.37 1,178,925 +2.45(+0.38%)
Sep 11, 2024 631.69 645.75 613.95 643.92 1,327,083 +10.30(+1.63%)
Sep 10, 2024 630.61 633.75 620.86 633.62 1,022,216 +6.63(+1.06%)
Sep 09, 2024 621.49 628.74 617.00 626.99 1,005,743 +11.87(+1.93%)
Sep 06, 2024 625.00 626.11 611.81 615.12 999,736 -6.36(-1.02%)
Sep 05, 2024 621.36 622.93 611.92 621.48 773,252 -1.62(-0.26%)
Sep 04, 2024 621.03 626.38 617.51 623.10 866,792 -1.71(-0.27%)
Sep 03, 2024 632.64 638.88 621.00 624.81 1,324,526 -5.45(-0.86%)
Aug 30, 2024 625.02 631.17 617.40 630.26 2,069,468 +7.46(+1.20%)
Aug 29, 2024 622.64 631.54 621.22 622.80 986,605 +5.76(+0.93%)
Aug 28, 2024 624.32 627.87 614.41 617.04 1,034,324 -9.28(-1.48%)
Aug 27, 2024 615.48 628.38 611.69 626.32 1,481,558 +9.20(+1.49%)
Aug 26, 2024 623.00 633.95 615.73 617.12 1,967,672 -2.73(-0.44%)
Aug 23, 2024 660.00 660.00 610.40 619.85 4,113,441 -45.44(-6.83%)
Aug 22, 2024 673.01 674.78 663.13 665.29 1,460,659 -5.20(-0.78%)
Aug 21, 2024 669.69 672.54 664.97 670.49 1,255,714 +3.21(+0.48%)
Aug 20, 2024 663.30 669.70 661.88 667.28 1,110,824 +3.98(+0.60%)
Aug 19, 2024 654.50 664.71 653.02 663.30 1,217,282 +9.77(+1.49%)
Aug 16, 2024 652.65 657.20 650.94 653.53 765,782 +1.39(+0.21%)
Aug 15, 2024 645.39 652.96 644.20 652.14 936,976 +15.40(+2.42%)
Aug 14, 2024 627.27 640.23 625.00 636.74 1,501,411 -9.09(-1.41%)
Aug 13, 2024 634.69 648.56 630.01 645.83 1,040,161 +18.42(+2.94%)
Aug 12, 2024 629.22 635.29 624.83 627.41 647,029 -2.79(-0.44%)
Aug 09, 2024 625.00 634.79 622.20 630.20 802,794 +4.08(+0.65%)
Aug 08, 2024 615.52 628.54 613.74 626.12 1,042,338 +16.67(+2.74%)
Aug 07, 2024 622.96 630.12 608.03 609.45 1,123,487 -2.84(-0.46%)
Aug 06, 2024 610.13 622.06 607.01 612.29 1,339,473 +9.32(+1.55%)
Aug 05, 2024 608.26 614.77 597.22 602.97 1,787,099 -20.95(-3.36%)
Aug 02, 2024 626.94 626.94 611.09 623.92 1,790,599 -13.90(-2.18%)
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.