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

Intuit (NQ:INTU)

717.37 +0.63 (+0.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 18, 2025 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 (%)
Aug 15, 2025 712.34 720.09 707.50 716.74 1,751,760 +6.10(+0.86%)
Aug 14, 2025 711.99 715.98 706.12 710.64 1,242,194 -1.07(-0.15%)
Aug 13, 2025 713.48 717.55 703.96 711.71 1,602,527 -1.77(-0.25%)
Aug 12, 2025 707.14 714.47 699.05 713.48 2,146,054 +7.39(+1.05%)
Aug 11, 2025 747.62 750.55 702.68 706.09 3,195,195 -42.91(-5.73%)
Aug 08, 2025 760.50 762.48 747.25 749.00 1,670,272 -12.61(-1.66%)
Aug 07, 2025 783.48 786.28 752.04 761.61 1,436,047 -17.99(-2.31%)
Aug 06, 2025 773.86 779.67 765.68 779.60 1,154,656 +10.33(+1.34%)
Aug 05, 2025 785.42 794.09 767.92 769.27 1,258,055 -15.60(-1.99%)
Aug 04, 2025 784.18 790.54 781.31 784.87 1,483,896 +8.72(+1.12%)
Aug 01, 2025 786.14 787.37 772.35 776.15 1,490,139 -8.98(-1.14%)
Jul 31, 2025 807.15 807.15 783.93 785.13 1,778,901 -22.26(-2.76%)
Jul 30, 2025 804.87 813.70 800.96 807.39 1,606,128 +1.05(+0.13%)
Jul 29, 2025 804.48 807.93 794.83 806.34 1,693,844 +7.61(+0.95%)
Jul 28, 2025 785.03 800.50 783.00 798.73 1,933,288 +12.78(+1.63%)
Jul 25, 2025 782.91 790.50 780.50 785.95 1,406,406 +4.74(+0.61%)
Jul 24, 2025 778.00 784.17 775.27 781.21 1,379,985 +5.21(+0.67%)
Jul 23, 2025 765.79 778.06 759.52 776.00 1,939,815 +9.22(+1.20%)
Jul 22, 2025 767.45 771.12 760.29 766.78 1,027,543 +3.09(+0.40%)
Jul 21, 2025 753.98 767.93 751.51 763.69 1,411,855 +11.06(+1.47%)
Jul 18, 2025 763.23 763.23 750.84 752.63 1,509,369 -2.74(-0.36%)
Jul 17, 2025 749.21 756.45 748.91 755.37 1,071,319 +4.65(+0.62%)
Jul 16, 2025 751.80 751.80 742.39 750.72 1,263,216 +4.77(+0.64%)
Jul 15, 2025 750.91 754.50 742.89 745.95 1,452,526 -6.80(-0.90%)
Jul 14, 2025 749.59 758.86 747.50 752.75 1,115,086 +4.85(+0.65%)
Jul 11, 2025 745.55 751.86 743.50 747.90 1,048,011 +0.00(+0.00%)
Jul 10, 2025 768.43 769.98 745.13 747.90 1,783,769 -20.65(-2.69%)
Jul 09, 2025 781.61 781.94 765.01 768.55 1,488,517 -11.87(-1.52%)
Jul 08, 2025 783.51 783.56 774.79 780.42 1,439,637 -2.13(-0.27%)
Jul 07, 2025 779.22 787.07 777.71 782.55 1,297,569 +2.97(+0.38%)
Jul 03, 2025 776.52 783.48 775.64 779.59 824,087 +6.93(+0.90%)
Jul 02, 2025 772.85 774.28 764.87 772.65 1,495,055 -5.90(-0.76%)
Jul 01, 2025 787.63 789.53 764.77 778.56 1,926,415 -8.01(-1.02%)
Jun 30, 2025 781.46 789.43 778.07 786.57 1,949,676 +11.05(+1.42%)
Jun 27, 2025 770.12 786.15 770.12 775.52 2,054,560 +3.70(+0.48%)
Jun 26, 2025 758.35 772.34 757.50 771.82 1,421,861 +14.98(+1.98%)
Jun 25, 2025 757.04 758.59 750.04 756.84 1,533,180 -1.17(-0.15%)
Jun 24, 2025 768.10 770.10 757.12 758.00 1,903,021 -3.52(-0.46%)
Jun 23, 2025 758.64 763.96 753.38 761.52 1,225,047 +1.41(+0.19%)
Jun 20, 2025 759.63 761.36 754.03 760.11 2,713,091 +6.30(+0.84%)
Jun 18, 2025 761.34 764.55 749.37 753.81 2,226,573 -10.06(-1.32%)
Jun 17, 2025 767.42 768.60 760.62 763.87 1,346,327 -3.18(-0.41%)
Jun 16, 2025 760.79 768.88 756.55 767.04 1,430,596 +14.08(+1.87%)
Jun 13, 2025 757.71 761.98 751.32 752.96 1,149,675 -12.21(-1.60%)
Jun 12, 2025 762.32 769.73 762.32 765.17 1,301,693 +1.46(+0.19%)
Jun 11, 2025 757.78 764.43 753.51 763.72 1,278,114 +2.65(+0.35%)
Jun 10, 2025 761.33 765.15 753.09 761.07 1,424,366 -2.28(-0.30%)
Jun 09, 2025 769.18 770.96 761.61 763.35 1,344,214 -7.19(-0.93%)
Jun 06, 2025 769.10 770.82 763.23 770.54 1,477,465 +4.93(+0.64%)
Jun 05, 2025 765.03 772.40 762.78 765.60 1,244,061 -0.17(-0.02%)
Jun 04, 2025 761.30 767.02 760.97 765.77 1,282,636 +2.15(+0.28%)
Jun 03, 2025 761.80 767.05 757.13 763.63 1,528,918 -0.33(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.