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

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 9.639 9.706 9.432 9.455 3,940,304 -0.10(-1.02%)
Apr 29, 2004 9.741 9.859 9.497 9.552 3,561,493 -0.13(-1.38%)
Apr 28, 2004 9.904 9.908 9.637 9.686 5,260,633 -0.17(-1.69%)
Apr 27, 2004 9.666 10.00 9.641 9.853 5,212,747 +0.21(+2.19%)
Apr 26, 2004 9.819 9.886 9.563 9.641 3,082,865 -0.22(-2.19%)
Apr 23, 2004 9.848 9.937 9.784 9.857 3,071,850 -0.02(-0.18%)
Apr 22, 2004 9.579 10.16 9.495 9.875 9,638,873 +0.38(+4.01%)
Apr 21, 2004 9.341 9.515 9.265 9.495 8,651,718 +0.15(+1.57%)
Apr 20, 2004 9.357 9.497 9.339 9.348 5,157,218 +0.01(+0.07%)
Apr 19, 2004 9.361 9.434 9.261 9.341 7,410,298 -0.02(-0.21%)
Apr 16, 2004 9.604 9.635 9.346 9.361 7,548,558 -0.24(-2.46%)
Apr 15, 2004 9.815 9.819 9.483 9.597 4,591,588 -0.18(-1.89%)
Apr 14, 2004 9.704 9.937 9.677 9.781 5,001,872 +0.05(+0.48%)
Apr 13, 2004 9.797 9.882 9.664 9.735 3,892,643 -0.06(-0.59%)
Apr 12, 2004 9.753 9.859 9.717 9.793 2,964,614 +0.05(+0.53%)
Apr 08, 2004 10.07 10.08 9.657 9.741 7,422,663 -0.28(-2.77%)
Apr 07, 2004 10.06 10.20 9.973 10.02 2,864,796 -0.04(-0.40%)
Apr 06, 2004 10.27 10.34 10.02 10.06 4,255,717 -0.28(-2.67%)
Apr 05, 2004 10.30 10.38 10.22 10.34 3,385,914 +0.05(+0.48%)
Apr 02, 2004 10.31 10.40 10.17 10.29 4,385,434 +0.07(+0.65%)
Apr 01, 2004 9.995 10.22 9.933 10.22 5,099,217 +0.29(+2.96%)
Mar 31, 2004 9.986 10.02 9.904 9.926 4,105,317 -0.04(-0.40%)
Mar 30, 2004 9.942 10.00 9.888 9.966 2,414,720 +0.00(+0.02%)
Mar 29, 2004 9.970 10.03 9.775 9.964 3,925,691 +0.13(+1.29%)
Mar 26, 2004 9.777 9.915 9.655 9.837 5,713,182 +0.08(+0.84%)
Mar 25, 2004 9.408 9.770 9.399 9.755 6,182,592 +0.34(+3.64%)
Mar 24, 2004 9.459 9.512 9.334 9.412 6,551,511 -0.04(-0.42%)
Mar 23, 2004 9.519 9.595 9.434 9.452 3,855,099 +0.08(+0.85%)
Mar 22, 2004 9.399 9.419 9.248 9.372 5,762,191 -0.07(-0.73%)
Mar 19, 2004 9.348 9.557 9.228 9.441 7,327,792 +0.17(+1.80%)
Mar 18, 2004 9.386 9.386 9.217 9.274 4,623,062 -0.14(-1.47%)
Mar 17, 2004 9.292 9.466 9.179 9.412 4,886,318 +0.15(+1.66%)
Mar 16, 2004 9.346 9.350 9.094 9.259 7,035,759 -0.01(-0.14%)
Mar 15, 2004 9.510 9.532 9.272 9.272 4,039,671 -0.22(-2.34%)
Mar 12, 2004 9.263 9.570 9.245 9.495 5,319,534 +0.26(+2.84%)
Mar 11, 2004 9.532 9.552 9.232 9.232 8,099,126 -0.36(-3.73%)
Mar 10, 2004 9.590 9.764 9.563 9.590 4,938,475 -0.07(-0.76%)
Mar 09, 2004 9.572 9.773 9.475 9.664 5,143,055 +0.02(+0.25%)
Mar 08, 2004 9.904 9.919 9.588 9.639 6,107,055 -0.21(-2.14%)
Mar 05, 2004 10.01 10.03 9.850 9.850 4,513,803 -0.22(-2.23%)
Mar 04, 2004 9.886 10.11 9.846 10.07 4,539,207 +0.15(+1.55%)
Mar 03, 2004 9.950 10.02 9.848 9.922 4,173,885 -0.05(-0.51%)
Mar 02, 2004 10.01 10.07 9.919 9.973 5,252,539 -0.06(-0.64%)
Mar 01, 2004 9.837 10.12 9.833 10.04 5,556,937 +0.16(+1.60%)
Feb 27, 2004 9.857 9.966 9.697 9.879 5,652,932 -0.02(-0.20%)
Feb 26, 2004 9.988 10.05 9.808 9.899 5,306,045 +0.07(+0.75%)
Feb 25, 2004 10.02 10.03 9.824 9.826 4,496,042 -0.15(-1.49%)
Feb 24, 2004 9.957 10.08 9.877 9.975 5,756,121 +0.05(+0.47%)
Feb 23, 2004 10.17 10.17 9.733 9.928 9,392,927 -0.17(-1.65%)
Feb 20, 2004 10.07 10.21 9.953 10.10 7,549,682 +0.03(+0.33%)
Feb 19, 2004 10.41 10.45 10.01 10.06 26,444,122 -0.88(-8.03%)
Feb 18, 2004 10.92 10.97 10.70 10.94 9,512,753 -0.01(-0.08%)
Feb 17, 2004 10.81 11.06 10.79 10.95 3,371,301 +0.18(+1.69%)
Feb 13, 2004 10.79 10.88 10.75 10.77 2,728,784 -0.06(-0.56%)
Feb 12, 2004 10.98 11.02 10.79 10.83 3,695,032 -0.20(-1.80%)
Feb 11, 2004 10.97 11.11 10.83 11.02 3,875,108 +0.05(+0.43%)
Feb 10, 2004 10.77 11.09 10.75 10.98 3,483,708 +0.19(+1.77%)
Feb 09, 2004 10.94 10.97 10.74 10.79 2,083,120 -0.11(-1.00%)
Feb 06, 2004 10.83 10.96 10.76 10.90 3,469,769 +0.04(+0.33%)
Feb 05, 2004 10.74 10.93 10.71 10.86 4,633,853 +0.11(+1.03%)
Feb 04, 2004 10.79 10.92 10.64 10.75 5,696,096 -0.16(-1.45%)
Feb 03, 2004 10.86 10.99 10.79 10.91 3,691,435 -0.02(-0.18%)
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.