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

Intuit (NQ: INTU )

643.39 +6.44 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 629.20 648.99 624.03 643.39 3,450,979 +2.02(+0.31%)
Dec 19, 2024 653.76 661.95 640.64 641.37 1,063,966 -8.44(-1.30%)
Dec 18, 2024 677.01 677.01 647.31 649.81 2,429,813 -27.96(-4.13%)
Dec 17, 2024 670.00 679.85 664.04 677.77 1,814,906 +6.27(+0.93%)
Dec 16, 2024 656.78 672.91 656.78 671.50 1,691,193 +15.05(+2.29%)
Dec 13, 2024 668.99 672.70 653.98 656.45 1,634,813 -15.80(-2.35%)
Dec 12, 2024 674.03 676.15 662.95 672.25 1,628,814 +1.69(+0.25%)
Dec 11, 2024 647.07 670.74 646.26 670.56 1,868,350 +23.49(+3.63%)
Dec 10, 2024 649.29 659.24 644.70 647.07 1,493,670 +0.49(+0.08%)
Dec 09, 2024 643.61 650.78 640.17 646.58 1,378,934 +0.11(+0.02%)
Dec 06, 2024 649.17 654.11 645.82 646.47 1,125,183 -2.23(-0.34%)
Dec 05, 2024 651.96 653.05 641.45 648.70 1,222,931 -5.94(-0.91%)
Dec 04, 2024 639.00 660.39 636.95 654.64 1,619,734 +18.62(+2.93%)
Dec 03, 2024 629.60 636.68 626.40 636.02 1,104,810 +1.95(+0.31%)
Dec 02, 2024 637.05 640.38 631.67 634.07 1,502,122 -7.66(-1.19%)
Nov 29, 2024 640.88 645.36 636.33 641.73 828,884 +5.56(+0.87%)
Nov 27, 2024 633.92 641.09 631.20 636.17 1,376,297 -2.66(-0.42%)
Nov 26, 2024 633.00 641.50 630.33 638.83 1,776,162 +4.21(+0.66%)
Nov 25, 2024 641.61 651.11 632.88 634.62 2,951,534 -5.50(-0.86%)
Nov 22, 2024 668.18 675.00 639.15 640.12 3,294,243 -38.58(-5.68%)
Nov 21, 2024 659.78 681.59 656.75 678.70 2,310,870 +28.10(+4.32%)
Nov 20, 2024 642.09 652.28 637.60 650.60 1,879,712 +6.43(+1.00%)
Nov 19, 2024 636.10 646.87 632.40 644.17 2,494,301 -34.64(-5.10%)
Nov 18, 2024 685.65 688.12 675.79 678.81 1,580,350 -9.06(-1.32%)
Nov 15, 2024 691.16 692.85 680.21 687.87 1,799,380 -12.89(-1.84%)
Nov 14, 2024 701.58 706.00 693.40 700.76 1,769,631 -5.49(-0.78%)
Nov 13, 2024 697.25 714.78 695.02 706.25 1,472,617 +6.78(+0.97%)
Nov 12, 2024 695.00 703.88 694.30 699.47 1,409,499 +2.12(+0.30%)
Nov 11, 2024 683.79 698.96 682.30 697.35 1,514,404 +13.13(+1.92%)
Nov 08, 2024 678.00 688.88 672.23 684.22 1,741,377 +10.07(+1.49%)
Nov 07, 2024 651.74 675.10 651.74 674.15 1,927,642 +25.76(+3.97%)
Nov 06, 2024 643.12 668.00 642.75 648.39 2,963,701 +29.56(+4.78%)
Nov 05, 2024 619.86 622.28 610.71 618.83 1,564,086 -0.18(-0.03%)
Nov 04, 2024 623.00 624.52 615.83 619.01 1,152,522 -2.73(-0.44%)
Nov 01, 2024 605.00 626.38 603.00 621.74 1,437,001 +11.44(+1.87%)
Oct 31, 2024 620.17 621.74 608.55 610.30 1,503,452 -10.81(-1.74%)
Oct 30, 2024 623.79 629.47 619.90 621.11 1,082,325 -2.59(-0.42%)
Oct 29, 2024 612.99 625.60 609.38 623.70 1,134,733 +11.61(+1.90%)
Oct 28, 2024 612.84 613.77 607.89 612.09 1,291,982 +2.82(+0.46%)
Oct 25, 2024 610.00 617.22 607.83 609.27 1,000,675 +5.29(+0.88%)
Oct 24, 2024 602.91 608.79 602.00 603.98 883,211 +1.97(+0.33%)
Oct 23, 2024 608.02 609.99 599.65 602.01 1,118,955 -7.58(-1.24%)
Oct 22, 2024 608.92 613.29 605.28 609.59 1,088,542 -4.34(-0.71%)
Oct 21, 2024 608.23 615.62 607.11 613.93 1,058,068 +0.64(+0.10%)
Oct 18, 2024 601.34 615.44 600.11 613.29 1,399,489 +4.06(+0.67%)
Oct 17, 2024 619.08 619.14 607.85 609.23 1,135,344 -0.16(-0.03%)
Oct 16, 2024 616.58 618.07 607.46 609.39 1,132,414 -8.50(-1.38%)
Oct 15, 2024 619.82 623.03 615.76 617.89 1,259,318 +0.73(+0.12%)
Oct 14, 2024 620.31 620.31 612.80 617.16 990,092 +0.48(+0.08%)
Oct 11, 2024 619.18 622.35 613.73 616.68 1,275,690 -2.62(-0.42%)
Oct 10, 2024 618.00 621.49 616.00 619.30 1,127,785 -1.27(-0.20%)
Oct 09, 2024 613.97 620.93 610.59 620.57 1,185,505 +8.23(+1.34%)
Oct 08, 2024 606.99 613.52 602.81 612.34 1,203,877 +10.92(+1.82%)
Oct 07, 2024 606.01 609.52 599.71 601.42 1,714,063 -8.23(-1.35%)
Oct 04, 2024 607.18 613.31 604.11 609.65 1,222,271 +6.85(+1.14%)
Oct 03, 2024 600.30 605.98 598.89 602.80 1,292,092 -3.46(-0.57%)
Oct 02, 2024 606.38 611.61 603.25 606.26 1,166,633 +1.00(+0.16%)
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 and Conditions.