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

Intuit (NQ: INTU )

615.43 -9.73 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 623.36 626.65 611.92 615.43 1,030,251 -9.73(-1.56%)
Jan 06, 2025 626.97 633.40 623.00 625.16 1,260,691 -5.07(-0.80%)
Jan 03, 2025 628.50 631.00 624.52 630.23 993,442 +7.44(+1.19%)
Jan 02, 2025 637.00 637.73 619.43 622.79 1,179,369 -5.71(-0.91%)
Dec 31, 2024 628.50 0 -1.80(-0.29%)
Dec 30, 2024 632.85 634.12 623.41 630.30 1,101,966 -8.27(-1.30%)
Dec 27, 2024 643.24 643.24 631.18 638.57 966,647 -7.62(-1.18%)
Dec 26, 2024 641.35 648.99 640.80 646.19 639,254 +0.90(+0.14%)
Dec 24, 2024 639.00 645.54 636.08 645.29 668,694 +6.99(+1.10%)
Dec 23, 2024 640.65 642.25 633.75 638.30 1,614,313 -5.09(-0.79%)
Dec 20, 2024 629.20 648.99 624.03 643.39 3,450,979 +6.12(+0.96%)
Dec 19, 2024 653.76 661.95 637.13 637.27 1,205,499 -12.53(-1.93%)
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 1,223,020 -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 1,879,771 +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%)
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.