About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intuit (NQ:INTU)

672.79 -3.76 (-0.56%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 29, 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 (%)
Dec 26, 2025 674.34 678.13 673.23 676.55 555,037 +1.72(+0.25%)
Dec 24, 2025 672.67 676.50 672.03 674.83 334,092 +0.69(+0.10%)
Dec 23, 2025 671.64 676.00 666.40 674.14 954,324 -1.07(-0.16%)
Dec 22, 2025 675.22 679.26 671.00 675.21 1,184,057 +3.91(+0.58%)
Dec 19, 2025 667.80 675.60 665.44 671.30 4,555,511 +2.42(+0.36%)
Dec 18, 2025 663.75 676.54 661.50 668.88 2,041,497 +8.10(+1.23%)
Dec 17, 2025 671.02 676.21 660.16 660.78 2,258,739 -8.57(-1.28%)
Dec 16, 2025 654.39 671.51 648.21 669.35 1,775,038 +14.75(+2.25%)
Dec 15, 2025 670.04 671.37 653.02 654.60 1,708,377 -16.32(-2.43%)
Dec 12, 2025 679.40 681.20 666.87 670.92 1,955,316 -5.09(-0.75%)
Dec 11, 2025 659.43 678.33 657.92 676.01 2,818,492 +13.58(+2.05%)
Dec 10, 2025 653.95 669.43 652.75 662.43 1,596,386 +6.68(+1.02%)
Dec 09, 2025 653.42 660.77 650.47 655.75 1,386,716 -0.49(-0.07%)
Dec 08, 2025 671.04 671.78 653.74 656.24 1,879,720 -17.39(-2.58%)
Dec 05, 2025 664.48 676.60 663.54 673.63 2,356,473 +10.55(+1.59%)
Dec 04, 2025 648.59 665.32 647.51 663.08 2,173,662 +15.40(+2.38%)
Dec 03, 2025 630.86 648.10 629.89 647.68 1,778,874 +12.05(+1.90%)
Dec 02, 2025 632.39 635.74 623.99 635.63 1,537,277 +3.97(+0.63%)
Dec 01, 2025 629.11 635.90 627.14 631.66 1,864,677 -2.42(-0.38%)
Nov 28, 2025 629.13 634.92 626.50 634.08 888,949 +4.95(+0.79%)
Nov 26, 2025 647.43 651.88 619.82 629.13 2,283,556 -18.94(-2.92%)
Nov 25, 2025 651.95 658.47 640.34 648.07 1,921,298 -5.16(-0.79%)
Nov 24, 2025 665.38 671.01 647.15 653.23 3,217,913 -9.92(-1.50%)
Nov 21, 2025 669.60 682.27 659.51 663.15 3,824,747 +25.71(+4.03%)
Nov 20, 2025 653.62 664.54 637.44 637.44 2,509,131 -13.18(-2.03%)
Nov 19, 2025 648.58 656.81 645.87 650.62 1,287,397 +0.89(+0.14%)
Nov 18, 2025 655.79 662.00 644.15 649.73 2,437,153 +3.75(+0.58%)
Nov 17, 2025 662.51 664.00 643.50 645.98 1,441,484 -16.43(-2.48%)
Nov 14, 2025 650.57 666.82 644.36 662.41 1,438,369 +12.30(+1.89%)
Nov 13, 2025 655.51 662.58 649.00 650.11 1,779,346 -9.19(-1.39%)
Nov 12, 2025 655.49 661.51 651.72 659.30 1,575,179 +4.98(+0.76%)
Nov 11, 2025 653.02 657.48 648.80 654.32 1,150,103 +1.05(+0.16%)
Nov 10, 2025 649.54 654.29 645.42 653.27 1,530,468 +4.42(+0.68%)
Nov 07, 2025 653.75 654.61 633.47 648.85 1,697,871 -5.24(-0.80%)
Nov 06, 2025 649.00 659.36 640.57 654.09 1,865,795 -1.24(-0.19%)
Nov 05, 2025 656.85 662.59 653.72 655.33 1,467,074 -5.09(-0.77%)
Nov 04, 2025 676.19 676.19 653.54 660.42 1,541,173 -15.77(-2.33%)
Nov 03, 2025 669.27 677.12 660.57 676.19 1,270,722 +8.64(+1.29%)
Oct 31, 2025 656.00 671.89 653.79 667.55 1,585,498 +11.37(+1.73%)
Oct 30, 2025 653.08 665.93 652.50 656.18 1,434,956 +0.14(+0.02%)
Oct 29, 2025 667.58 669.62 652.42 656.04 1,990,731 -22.89(-3.37%)
Oct 28, 2025 684.73 688.90 678.25 678.93 1,103,032 -4.46(-0.65%)
Oct 27, 2025 686.97 689.17 677.29 683.39 1,318,305 +0.30(+0.04%)
Oct 24, 2025 684.26 688.00 680.22 683.09 1,027,753 +5.37(+0.79%)
Oct 23, 2025 671.46 680.98 669.56 677.72 1,474,254 +6.95(+1.04%)
Oct 22, 2025 674.20 682.47 670.43 670.77 1,272,023 -4.27(-0.63%)
Oct 21, 2025 665.67 676.88 661.00 675.04 1,201,631 +10.27(+1.54%)
Oct 20, 2025 663.28 668.86 658.49 664.77 1,205,787 +3.38(+0.51%)
Oct 17, 2025 647.57 662.27 646.84 661.39 1,812,892 +14.40(+2.23%)
Oct 16, 2025 659.21 659.40 642.74 646.99 1,248,145 -5.70(-0.87%)
Oct 15, 2025 657.10 657.42 647.76 652.69 1,693,130 -4.47(-0.68%)
Oct 14, 2025 645.82 660.71 644.45 657.16 1,243,384 +1.48(+0.23%)
Oct 13, 2025 643.20 656.47 642.64 655.68 1,345,034 +13.89(+2.16%)
Oct 10, 2025 645.40 653.18 641.23 641.79 3,059,279 -3.13(-0.49%)
Oct 09, 2025 655.00 658.00 643.16 644.92 1,698,620 -11.68(-1.78%)
Oct 08, 2025 658.37 662.79 654.03 656.60 1,702,907 -0.19(-0.03%)
Oct 07, 2025 669.70 670.50 653.15 656.79 1,600,522 -12.08(-1.81%)
Oct 06, 2025 665.80 674.93 657.13 668.87 2,542,918 -9.83(-1.45%)
Oct 03, 2025 675.83 687.11 675.83 678.70 1,310,631 -1.92(-0.28%)
Oct 02, 2025 675.53 681.70 667.14 680.62 2,293,396 +2.36(+0.35%)
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.