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

Intuit (NQ: INTU )

451.54 +15.99 (+3.67%)
Streaming Delayed Price Updated: 12:09 PM EST, Feb 2, 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 (%)
Feb 01, 2023 420.35 437.96 416.00 435.55 1,519,767 +12.88(+3.05%)
Jan 31, 2023 416.45 422.92 415.10 422.67 1,174,610 +6.22(+1.49%)
Jan 30, 2023 416.14 420.53 412.24 416.45 1,543,428 -6.17(-1.46%)
Jan 27, 2023 408.32 428.70 407.27 422.62 1,724,999 +10.07(+2.44%)
Jan 26, 2023 409.95 413.22 402.08 412.55 1,282,326 +10.65(+2.65%)
Jan 25, 2023 394.30 403.95 385.49 401.90 1,131,945 +0.35(+0.09%)
Jan 24, 2023 410.00 410.00 398.74 401.55 1,186,871 -8.45(-2.06%)
Jan 23, 2023 400.73 410.51 399.12 410.00 2,211,842 +11.93(+3.00%)
Jan 20, 2023 383.27 400.31 382.55 398.07 1,702,063 +19.47(+5.14%)
Jan 19, 2023 383.14 388.97 378.22 378.60 1,082,028 -7.47(-1.93%)
Jan 18, 2023 392.10 401.31 385.64 386.07 1,603,602 -4.13(-1.06%)
Jan 17, 2023 392.00 395.29 386.75 390.20 1,658,403 -3.01(-0.77%)
Jan 13, 2023 390.00 394.63 386.46 393.21 1,311,179 -3.49(-0.88%)
Jan 12, 2023 398.27 398.27 386.03 396.70 1,098,965 +1.39(+0.35%)
Jan 11, 2023 388.28 395.83 384.29 395.31 1,587,289 +6.61(+1.70%)
Jan 10, 2023 387.58 394.96 385.53 388.70 1,073,572 -6.64(-1.68%)
Jan 09, 2023 391.10 402.64 388.16 395.34 1,331,551 +9.60(+2.49%)
Jan 06, 2023 379.47 388.55 369.87 385.74 1,315,515 +10.88(+2.90%)
Jan 05, 2023 385.57 386.69 374.24 374.86 1,266,340 -15.92(-4.07%)
Jan 04, 2023 396.78 398.91 386.82 390.78 1,211,806 +0.39(+0.10%)
Jan 03, 2023 395.90 403.63 384.44 390.39 1,877,778 +1.96(+0.50%)
Dec 30, 2022 385.23 388.65 381.91 388.44 950,836 -1.65(-0.42%)
Dec 29, 2022 379.61 391.19 376.79 390.08 1,006,589 +14.34(+3.82%)
Dec 28, 2022 384.58 387.71 374.06 375.74 844,186 -6.60(-1.73%)
Dec 27, 2022 382.67 384.56 376.70 382.34 824,982 -1.38(-0.36%)
Dec 23, 2022 382.55 384.65 377.74 383.71 706,596 +0.54(+0.14%)
Dec 22, 2022 384.57 386.97 376.00 383.18 1,315,570 -9.36(-2.38%)
Dec 21, 2022 388.64 395.59 383.49 392.54 1,332,786 +6.24(+1.61%)
Dec 20, 2022 381.10 389.27 380.05 386.30 1,322,767 +3.55(+0.93%)
Dec 19, 2022 387.96 387.96 376.74 382.75 1,538,480 -1.46(-0.38%)
Dec 16, 2022 391.94 393.19 379.78 384.20 3,572,874 -11.53(-2.91%)
Dec 15, 2022 410.11 414.32 393.44 395.73 1,744,867 -22.34(-5.34%)
Dec 14, 2022 425.67 433.36 415.31 418.07 1,634,715 -9.45(-2.21%)
Dec 13, 2022 431.24 441.09 421.36 427.53 3,255,658 +17.57(+4.29%)
Dec 12, 2022 399.92 410.15 397.53 409.95 1,814,156 +10.93(+2.74%)
Dec 09, 2022 403.37 405.01 398.47 399.02 1,063,475 -5.52(-1.36%)
Dec 08, 2022 390.81 405.90 388.67 404.54 1,528,800 +16.68(+4.30%)
Dec 07, 2022 387.28 393.39 384.61 387.87 970,606 -1.13(-0.29%)
Dec 06, 2022 394.65 394.69 384.38 388.99 1,212,265 -5.35(-1.36%)
Dec 05, 2022 400.35 403.38 392.39 394.34 1,501,177 -12.75(-3.13%)
Dec 02, 2022 401.06 408.34 399.35 407.10 1,879,824 -8.13(-1.96%)
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.