Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intuit (NQ:INTU)

466.12 +25.98 (+5.90%)
Streaming Delayed Price Updated: 1:07 PM EST, Mar 5, 2026 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 (%)
Mar 04, 2026 432.95 442.05 427.15 440.14 4,276,022 +6.79(+1.57%)
Mar 03, 2026 414.58 438.50 411.60 433.35 5,899,121 +14.29(+3.41%)
Mar 02, 2026 402.45 429.63 401.45 419.06 5,670,933 +10.03(+2.45%)
Feb 27, 2026 384.68 409.63 384.68 409.03 8,184,712 +14.61(+3.70%)
Feb 26, 2026 388.00 406.87 385.56 394.42 9,755,315 +13.19(+3.46%)
Feb 25, 2026 356.55 381.59 353.53 381.23 5,293,588 +22.52(+6.28%)
Feb 24, 2026 368.01 372.84 356.52 358.71 6,572,436 -0.84(-0.23%)
Feb 23, 2026 374.94 374.94 349.00 359.55 5,504,914 -21.00(-5.52%)
Feb 20, 2026 380.88 392.96 378.88 380.55 4,122,779 -0.99(-0.26%)
Feb 19, 2026 390.49 390.50 379.16 381.54 2,959,881 -8.03(-2.06%)
Feb 18, 2026 380.25 398.13 375.50 389.57 4,526,158 +10.40(+2.74%)
Feb 17, 2026 393.08 397.00 375.40 379.17 5,478,793 -20.23(-5.07%)
Feb 13, 2026 397.01 407.39 389.32 399.40 4,888,307 +1.44(+0.36%)
Feb 12, 2026 397.95 409.00 391.15 397.96 4,329,124 -1.73(-0.43%)
Feb 11, 2026 419.60 422.00 392.38 399.69 6,084,797 -21.70(-5.15%)
Feb 10, 2026 434.65 451.09 420.36 421.39 5,182,462 -16.11(-3.68%)
Feb 09, 2026 438.67 441.16 430.94 437.50 3,718,411 -6.27(-1.41%)
Feb 06, 2026 437.12 448.00 435.40 443.77 3,645,598 +8.86(+2.04%)
Feb 05, 2026 448.50 460.42 431.14 434.91 5,206,965 -10.73(-2.41%)
Feb 04, 2026 427.93 450.49 411.11 445.64 6,967,199 +11.55(+2.66%)
Feb 03, 2026 468.50 469.99 427.25 434.09 7,562,106 -53.03(-10.89%)
Feb 02, 2026 500.40 502.62 486.62 487.12 2,879,396 -11.80(-2.37%)
Jan 30, 2026 501.50 506.11 496.66 498.92 3,885,487 -4.06(-0.81%)
Jan 29, 2026 512.46 513.72 491.72 502.98 5,914,238 -35.72(-6.63%)
Jan 28, 2026 548.77 553.00 537.35 538.70 2,258,622 -6.70(-1.23%)
Jan 27, 2026 560.58 561.57 537.34 545.40 2,459,228 -16.37(-2.91%)
Jan 26, 2026 564.15 569.38 561.68 561.77 2,110,889 -2.20(-0.39%)
Jan 23, 2026 546.82 564.57 545.72 563.97 3,274,122 +16.27(+2.97%)
Jan 22, 2026 526.84 548.25 526.84 547.69 3,224,349 +22.77(+4.34%)
Jan 21, 2026 532.00 537.42 520.69 524.92 2,642,803 -4.03(-0.76%)
Jan 20, 2026 537.76 540.91 526.74 528.95 3,587,703 -16.34(-3.00%)
Jan 16, 2026 552.78 554.00 535.10 545.29 4,773,164 -9.29(-1.68%)
Jan 15, 2026 565.78 571.34 551.63 554.58 3,403,610 -12.02(-2.12%)
Jan 14, 2026 590.99 592.66 556.66 566.60 4,833,013 -38.68(-6.39%)
Jan 13, 2026 632.10 637.26 604.39 605.28 2,671,214 -30.16(-4.75%)
Jan 12, 2026 640.10 642.96 628.64 635.44 1,601,170 -11.46(-1.77%)
Jan 09, 2026 650.45 652.71 636.00 646.90 1,306,025 -4.65(-0.71%)
Jan 08, 2026 639.42 656.60 637.58 651.55 1,654,472 +1.60(+0.25%)
Jan 07, 2026 648.80 656.03 644.40 649.95 1,416,828 +3.94(+0.61%)
Jan 06, 2026 629.04 648.04 626.57 646.01 2,568,920 +13.34(+2.11%)
Jan 05, 2026 628.30 638.34 618.56 632.67 2,371,412 +4.37(+0.70%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.