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

Intuit (NQ: INTU )

573.90 +2.41 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 08, 2023 566.16 574.63 564.39 573.90 1,195,165 +2.41(+0.42%)
Dec 07, 2023 570.23 573.00 564.87 571.49 898,890 +5.26(+0.93%)
Dec 06, 2023 575.40 576.22 565.70 566.23 1,109,457 -5.55(-0.97%)
Dec 05, 2023 565.34 572.26 563.39 571.78 988,755 +1.31(+0.23%)
Dec 04, 2023 568.62 571.18 560.68 570.47 1,335,785 -3.85(-0.67%)
Dec 01, 2023 571.40 576.68 564.45 574.32 1,334,099 +2.86(+0.50%)
Nov 30, 2023 577.39 582.16 565.69 571.46 1,940,441 -5.77(-1.00%)
Nov 29, 2023 582.99 599.00 575.90 577.23 2,519,479 +12.16(+2.15%)
Nov 28, 2023 559.60 567.15 557.95 565.07 1,738,061 +3.84(+0.68%)
Nov 27, 2023 561.91 566.28 559.00 561.23 1,633,585 -2.84(-0.50%)
Nov 24, 2023 562.49 564.91 560.05 564.07 607,283 -0.16(-0.03%)
Nov 22, 2023 567.99 571.82 563.49 564.23 899,309 +2.05(+0.36%)
Nov 21, 2023 560.09 564.90 560.00 562.18 1,001,040 -2.32(-0.41%)
Nov 20, 2023 564.00 565.59 558.84 564.50 1,008,812 +4.34(+0.77%)
Nov 17, 2023 556.64 561.19 554.02 560.16 1,127,097 +3.21(+0.58%)
Nov 16, 2023 557.21 560.48 552.68 556.95 1,198,410 +1.41(+0.25%)
Nov 15, 2023 558.99 567.02 554.68 555.54 1,731,635 +0.02(+0.00%)
Nov 14, 2023 541.40 557.99 541.40 555.52 2,005,747 +23.34(+4.39%)
Nov 13, 2023 525.63 534.43 523.32 532.18 1,177,072 +3.29(+0.62%)
Nov 10, 2023 519.53 530.08 516.25 528.89 1,147,846 +14.35(+2.79%)
Nov 09, 2023 518.64 527.27 513.97 514.54 1,384,162 -7.84(-1.50%)
Nov 08, 2023 521.21 524.24 515.33 522.38 1,428,391 +8.47(+1.65%)
Nov 07, 2023 508.18 517.33 506.97 513.91 1,409,238 +13.41(+2.68%)
Nov 06, 2023 499.08 500.62 494.35 500.50 1,475,485 +1.99(+0.40%)
Nov 03, 2023 492.88 502.96 489.55 498.51 2,419,603 -1.84(-0.37%)
Nov 02, 2023 498.91 504.00 490.35 500.35 1,508,666 +11.18(+2.29%)
Nov 01, 2023 492.69 493.51 481.94 489.17 2,041,217 -5.78(-1.17%)
Oct 31, 2023 489.02 496.60 485.44 494.95 1,071,919 +7.45(+1.53%)
Oct 30, 2023 483.69 489.69 481.79 487.50 1,410,169 +7.98(+1.66%)
Oct 27, 2023 479.64 482.51 473.89 479.52 1,563,779 +0.07(+0.01%)
Oct 26, 2023 483.00 486.92 473.56 479.45 1,584,142 -3.58(-0.74%)
Oct 25, 2023 500.40 500.60 482.28 483.03 2,459,162 -22.79(-4.51%)
Oct 24, 2023 506.49 513.14 499.45 505.82 958,906 +1.79(+0.36%)
Oct 23, 2023 505.00 513.11 498.48 504.03 1,523,250 -2.78(-0.55%)
Oct 20, 2023 520.29 521.54 504.77 506.81 1,873,343 -14.71(-2.82%)
Oct 19, 2023 530.50 534.09 519.89 521.52 1,328,346 -5.90(-1.12%)
Oct 18, 2023 535.30 537.15 525.57 527.42 1,143,093 -11.36(-2.11%)
Oct 17, 2023 535.97 546.07 533.06 538.78 1,396,072 -2.12(-0.39%)
Oct 16, 2023 539.84 543.50 534.47 540.90 1,063,898 +7.85(+1.47%)
Oct 13, 2023 543.41 545.63 530.30 533.05 1,627,078 -10.36(-1.91%)
Oct 12, 2023 545.09 550.12 540.62 543.41 1,520,722 +1.83(+0.34%)
Oct 11, 2023 541.65 544.61 536.76 541.58 883,975 +1.47(+0.27%)
Oct 10, 2023 532.15 545.26 530.66 540.11 1,369,291 +5.20(+0.97%)
Oct 09, 2023 527.76 535.55 526.25 534.91 1,047,713 +1.61(+0.30%)
Oct 06, 2023 512.00 534.66 511.28 533.30 1,771,122 +17.90(+3.47%)
Oct 05, 2023 515.10 519.17 509.67 515.40 1,120,649 -0.26(-0.05%)
Oct 04, 2023 511.55 518.09 506.90 515.66 1,566,432 +9.95(+1.97%)
Oct 03, 2023 509.51 516.67 502.62 505.71 1,747,721 -10.28(-1.99%)
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.