My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intuit (NQ:INTU)

679.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 679.84 686.18 674.08 679.50 2,151,631 -3.41(-0.50%)
Sep 30, 2025 697.02 702.12 680.12 682.91 2,378,079 -11.78(-1.70%)
Sep 29, 2025 700.05 703.96 691.47 694.69 1,816,622 -3.57(-0.51%)
Sep 26, 2025 692.69 700.00 690.22 698.26 1,483,743 +5.58(+0.81%)
Sep 25, 2025 691.59 695.79 683.52 692.68 1,547,943 -2.11(-0.30%)
Sep 24, 2025 703.71 703.71 688.96 694.79 1,727,853 -4.39(-0.63%)
Sep 23, 2025 699.80 702.54 694.22 699.18 2,400,032 -2.91(-0.41%)
Sep 22, 2025 686.53 705.08 685.55 702.09 2,403,579 +14.17(+2.06%)
Sep 19, 2025 692.85 700.00 682.96 687.92 4,226,688 +12.96(+1.92%)
Sep 18, 2025 667.08 693.38 665.53 674.96 3,006,883 +12.28(+1.85%)
Sep 17, 2025 653.68 666.02 652.50 662.68 1,861,193 +11.38(+1.75%)
Sep 16, 2025 651.84 655.11 644.46 651.30 1,578,386 -0.03(-0.00%)
Sep 15, 2025 647.36 652.64 640.25 651.33 2,186,995 +5.54(+0.86%)
Sep 12, 2025 658.46 660.40 645.31 645.79 2,202,315 -14.73(-2.23%)
Sep 11, 2025 660.29 666.39 656.91 660.52 2,200,895 +4.26(+0.65%)
Sep 10, 2025 669.39 670.00 653.35 656.26 2,789,549 -14.63(-2.18%)
Sep 09, 2025 669.31 673.70 664.76 670.89 1,254,637 -0.79(-0.12%)
Sep 08, 2025 676.58 679.40 667.96 671.68 1,558,890 -1.14(-0.17%)
Sep 05, 2025 672.22 677.00 667.25 672.82 1,614,154 +4.53(+0.68%)
Sep 04, 2025 665.00 671.81 659.23 668.29 1,719,156 -0.39(-0.06%)
Sep 03, 2025 665.29 669.92 658.30 668.68 2,029,631 +6.69(+1.01%)
Sep 02, 2025 655.26 664.67 655.08 661.99 1,680,158 -5.01(-0.75%)
Aug 29, 2025 668.20 673.74 664.35 667.00 1,594,295 -1.20(-0.18%)
Aug 28, 2025 663.66 674.62 661.98 668.20 2,137,853 +5.03(+0.76%)
Aug 27, 2025 661.79 664.33 654.36 663.17 1,690,421 +3.63(+0.55%)
Aug 26, 2025 658.00 666.42 656.44 659.54 3,762,778 +2.58(+0.39%)
Aug 25, 2025 664.99 670.42 655.75 656.96 2,201,415 -5.70(-0.86%)
Aug 22, 2025 655.00 670.39 642.52 662.66 6,368,835 -35.10(-5.03%)
Aug 21, 2025 697.01 701.00 692.83 697.76 2,506,513 -1.39(-0.20%)
Aug 20, 2025 703.98 705.10 695.69 699.15 2,095,893 -1.88(-0.27%)
Aug 19, 2025 715.08 719.10 698.77 701.03 2,581,907 -16.18(-2.26%)
Aug 18, 2025 717.10 721.54 714.85 717.21 1,628,994 +0.47(+0.07%)
Aug 15, 2025 712.34 720.09 707.50 716.74 1,751,760 +6.10(+0.86%)
Aug 14, 2025 711.99 715.98 706.12 710.64 1,242,194 -1.07(-0.15%)
Aug 13, 2025 713.48 717.55 703.96 711.71 1,602,527 -1.77(-0.25%)
Aug 12, 2025 707.14 714.47 699.05 713.48 2,146,054 +7.39(+1.05%)
Aug 11, 2025 747.62 750.55 702.68 706.09 3,195,195 -42.91(-5.73%)
Aug 08, 2025 760.50 762.48 747.25 749.00 1,670,272 -12.61(-1.66%)
Aug 07, 2025 783.48 786.28 752.04 761.61 1,436,047 -17.99(-2.31%)
Aug 06, 2025 773.86 779.67 765.68 779.60 1,154,656 +10.33(+1.34%)
Aug 05, 2025 785.42 794.09 767.92 769.27 1,258,055 -15.60(-1.99%)
Aug 04, 2025 784.18 790.54 781.31 784.87 1,483,896 +8.72(+1.12%)
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 Of Service.