Intuit (NQ: INTU )

340.54 USD -7.15 (-2.06%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 358.85 359.99 347.51 347.69 2,370,200 -13.75(-3.80%)
Nov 19, 2020 353.20 363.39 349.05 361.44 1,531,764 +6.70(+1.89%)
Nov 18, 2020 356.24 360.26 353.76 354.74 912,039 -4.01(-1.12%)
Nov 17, 2020 354.98 360.00 353.43 358.75 953,937 +1.69(+0.47%)
Nov 16, 2020 356.54 361.22 353.33 357.06 1,158,781 +0.11(+0.03%)
Nov 13, 2020 351.84 358.33 350.43 356.95 1,179,400 +7.44(+2.13%)
Nov 12, 2020 352.97 356.64 347.65 349.51 947,726 -2.89(-0.82%)
Nov 11, 2020 345.65 356.55 342.93 352.40 1,127,017 +10.14(+2.96%)
Nov 10, 2020 358.15 358.15 339.35 342.26 1,544,137 -17.88(-4.96%)
Nov 09, 2020 365.00 377.15 359.31 360.14 1,820,121 +7.88(+2.24%)
Nov 06, 2020 351.48 353.85 344.80 352.26 623,000 +1.30(+0.37%)
Nov 05, 2020 350.92 352.01 346.21 350.96 1,074,247 +7.96(+2.32%)
Nov 04, 2020 339.72 347.91 334.11 343.00 1,344,411 +18.27(+5.63%)
Nov 03, 2020 319.91 326.94 317.83 324.73 1,114,858 +8.31(+2.63%)
Nov 02, 2020 317.76 321.87 312.17 316.42 1,109,278 +1.74(+0.55%)
Oct 30, 2020 321.91 325.17 312.05 314.68 1,682,800 -10.93(-3.36%)
Oct 29, 2020 319.43 329.39 319.33 325.61 896,795 +7.10(+2.23%)
Oct 28, 2020 323.47 325.10 317.96 318.51 948,403 -11.76(-3.56%)
Oct 27, 2020 330.59 333.40 329.31 330.27 838,744 +2.18(+0.66%)
Oct 26, 2020 330.91 332.10 323.44 328.09 927,838 -6.33(-1.89%)
Oct 23, 2020 333.32 334.59 330.00 334.42 721,900 +2.60(+0.78%)
Oct 22, 2020 332.94 333.91 325.31 331.82 803,367 -0.97(-0.29%)
Oct 21, 2020 335.69 336.67 331.31 332.79 816,814 -1.72(-0.51%)
Oct 20, 2020 338.35 338.96 333.45 334.51 1,131,226 -0.76(-0.23%)
Oct 19, 2020 343.32 344.23 334.05 335.27 822,698 -5.88(-1.72%)
Oct 16, 2020 343.78 346.82 340.95 341.15 790,000 -0.82(-0.24%)
Oct 15, 2020 341.29 343.18 338.00 341.97 790,027 -3.33(-0.96%)
Oct 14, 2020 351.49 351.49 341.23 345.30 896,431 -4.29(-1.23%)
Oct 13, 2020 352.67 353.74 347.51 349.59 1,118,778 -1.34(-0.38%)
Oct 12, 2020 345.18 353.98 342.21 350.93 1,571,202 +9.12(+2.67%)
Oct 09, 2020 336.62 342.20 335.77 341.81 846,800 +6.82(+2.04%)
Oct 08, 2020 336.36 337.76 333.26 334.99 788,188 +0.08(+0.02%)
Oct 07, 2020 327.74 336.91 327.08 334.91 1,235,837 +9.53(+2.93%)
Oct 06, 2020 331.31 333.87 323.91 325.38 1,042,412 -5.98(-1.80%)
Oct 05, 2020 330.33 332.00 327.12 331.36 1,296,524 +9.47(+2.94%)
Oct 02, 2020 326.16 329.48 319.91 321.89 902,700 -10.45(-3.14%)
Oct 01, 2020 330.74 333.98 329.85 332.34 1,091,541 +6.13(+1.88%)
Sep 30, 2020 323.02 329.14 319.67 326.21 1,804,877 +2.57(+0.79%)
Sep 29, 2020 325.54 329.22 323.05 323.64 1,115,475 -1.91(-0.59%)
Sep 28, 2020 325.43 326.13 322.26 325.55 1,134,304 +7.05(+2.21%)
Sep 25, 2020 309.90 318.79 307.77 318.50 1,239,800 +9.91(+3.21%)
Sep 24, 2020 304.67 312.63 301.94 308.59 1,216,929 +3.66(+1.20%)
Sep 23, 2020 315.40 315.98 303.05 304.93 1,412,121 -12.35(-3.89%)
Sep 22, 2020 309.81 318.12 306.70 317.28 2,099,946 +9.58(+3.11%)
Sep 21, 2020 296.29 308.02 295.37 307.70 1,594,419 +7.57(+2.52%)
Sep 18, 2020 307.70 312.95 296.77 300.13 2,284,400 -7.10(-2.31%)
Sep 17, 2020 304.91 308.40 301.34 307.23 1,795,548 -6.15(-1.96%)
Sep 16, 2020 324.86 326.23 312.61 313.38 1,668,807 -9.09(-2.82%)
Sep 15, 2020 321.38 324.14 319.38 322.47 1,111,616 +4.16(+1.31%)
Sep 14, 2020 320.17 321.25 315.77 318.31 888,849 +3.31(+1.05%)
Sep 11, 2020 323.82 325.35 311.41 315.00 955,100 -5.39(-1.68%)
Sep 10, 2020 329.58 332.66 317.07 320.39 1,254,135 -7.82(-2.38%)
Sep 09, 2020 324.40 331.30 319.74 328.21 1,303,223 +7.39(+2.30%)
Sep 08, 2020 320.79 329.36 319.65 320.82 1,578,573 -12.29(-3.69%)
Sep 04, 2020 337.76 340.53 324.61 333.11 1,219,400 -6.52(-1.92%)
Sep 03, 2020 353.11 353.11 336.66 339.63 1,569,493 -14.55(-4.11%)
Sep 02, 2020 348.67 355.67 347.47 354.18 1,437,964 +7.00(+2.02%)
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.