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

Intuit (NQ: INTU )

640.12 -38.58 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 668.18 675.00 639.15 640.12 3,293,042 -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%)
Oct 01, 2024 616.99 617.57 602.84 605.27 1,870,986 -14.70(-2.37%)
Sep 30, 2024 617.17 622.66 615.17 619.96 1,363,826 +1.97(+0.32%)
Sep 27, 2024 635.76 637.42 617.29 617.99 1,427,896 -17.77(-2.80%)
Sep 26, 2024 643.92 644.84 632.81 635.76 1,086,295 +2.09(+0.33%)
Sep 25, 2024 633.83 642.11 631.28 633.68 1,416,598 -3.45(-0.54%)
Sep 24, 2024 639.89 642.89 634.46 637.13 1,457,073 -3.76(-0.59%)
Sep 23, 2024 648.41 648.41 638.43 640.90 1,071,196 -3.01(-0.47%)
Sep 20, 2024 643.28 650.14 637.71 643.91 2,965,955 -9.23(-1.41%)
Sep 19, 2024 649.97 659.50 644.98 653.14 1,569,902 +21.13(+3.34%)
Sep 18, 2024 641.85 645.05 631.04 632.01 1,002,026 -11.73(-1.82%)
Sep 17, 2024 648.91 648.91 643.13 643.74 936,197 -1.43(-0.22%)
Sep 16, 2024 654.14 654.91 642.35 645.17 941,403 -9.05(-1.38%)
Sep 13, 2024 641.82 659.79 640.30 654.21 1,228,732 +8.93(+1.38%)
Sep 12, 2024 642.65 645.81 637.28 645.29 1,180,900 +2.45(+0.38%)
Sep 11, 2024 630.63 644.67 612.92 642.84 1,329,307 +10.28(+1.63%)
Sep 10, 2024 629.55 632.69 619.82 632.56 1,023,929 +6.62(+1.06%)
Sep 09, 2024 620.45 627.69 615.97 625.94 1,007,428 +11.85(+1.93%)
Sep 06, 2024 623.95 625.06 610.79 614.09 1,001,411 -6.35(-1.02%)
Sep 05, 2024 620.32 621.89 610.90 620.44 774,547 -1.62(-0.26%)
Sep 04, 2024 619.99 625.33 616.48 622.06 868,244 -1.71(-0.27%)
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.