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

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Feb 28, 2020 251.57 258.49 248.26 258.23 2,985,008 -2.84(-1.09%)
Feb 27, 2020 266.39 270.60 260.70 261.06 2,312,127 -11.00(-4.04%)
Feb 26, 2020 278.07 282.59 270.67 272.06 2,521,526 -4.57(-1.65%)
Feb 25, 2020 289.02 292.99 275.44 276.63 3,531,846 -1.58(-0.57%)
Feb 24, 2020 280.17 284.31 270.04 278.21 2,054,469 -10.82(-3.74%)
Feb 21, 2020 291.98 295.27 286.90 289.04 1,208,354 -3.56(-1.22%)
Feb 20, 2020 295.66 297.41 288.96 292.60 927,510 -4.24(-1.43%)
Feb 19, 2020 296.74 298.09 295.67 296.85 814,965 +1.98(+0.67%)
Feb 18, 2020 295.23 296.09 293.36 294.86 914,470 -0.70(-0.24%)
Feb 14, 2020 290.00 295.71 288.93 295.56 880,553 +6.26(+2.17%)
Feb 13, 2020 288.76 291.93 288.34 289.30 742,528 -0.79(-0.27%)
Feb 12, 2020 288.48 290.30 286.18 290.08 815,703 +1.68(+0.58%)
Feb 11, 2020 291.30 291.36 288.00 288.40 930,223 -0.80(-0.28%)
Feb 10, 2020 286.59 289.47 285.65 289.20 1,173,483 +2.94(+1.03%)
Feb 07, 2020 284.76 287.29 282.75 286.26 948,811 +0.49(+0.17%)
Feb 06, 2020 283.48 285.89 281.50 285.77 1,030,236 +4.27(+1.52%)
Feb 05, 2020 290.25 290.25 278.39 281.50 1,092,032 -1.08(-0.38%)
Feb 04, 2020 278.92 284.40 276.29 282.58 1,385,428 +7.89(+2.87%)
Feb 03, 2020 275.44 277.57 273.40 274.69 1,072,805 +2.35(+0.86%)
Jan 31, 2020 277.60 278.26 271.73 272.34 1,306,262 -6.07(-2.18%)
Jan 30, 2020 276.04 278.61 274.35 278.41 808,196 +0.69(+0.25%)
Jan 29, 2020 281.04 281.43 275.75 277.72 883,479 -2.18(-0.78%)
Jan 28, 2020 276.25 280.25 274.82 279.90 865,742 +4.27(+1.55%)
Jan 27, 2020 273.41 277.77 272.95 275.62 907,233 -4.20(-1.50%)
Jan 24, 2020 281.68 284.60 279.02 279.82 1,121,977 -0.49(-0.17%)
Jan 23, 2020 281.42 284.28 280.09 280.30 1,708,484 -1.88(-0.67%)
Jan 22, 2020 277.92 283.13 277.68 282.19 2,688,283 +5.35(+1.93%)
Jan 21, 2020 273.73 277.08 273.47 276.84 1,684,286 +2.10(+0.76%)
Jan 17, 2020 270.50 274.88 268.42 274.74 2,236,748 +5.81(+2.16%)
Jan 16, 2020 266.76 268.95 265.47 268.93 859,369 +3.76(+1.42%)
Jan 15, 2020 265.97 268.16 264.79 265.17 1,181,149 +0.31(+0.12%)
Jan 14, 2020 267.73 268.38 264.29 264.86 1,252,334 -3.26(-1.22%)
Jan 13, 2020 268.40 269.88 266.95 268.12 1,747,748 +0.77(+0.29%)
Jan 10, 2020 268.56 268.57 265.97 267.36 1,160,584 +0.34(+0.13%)
Jan 09, 2020 266.14 269.32 265.72 267.02 1,108,062 +2.48(+0.94%)
Jan 08, 2020 259.81 266.37 258.64 264.54 1,417,254 +6.21(+2.41%)
Jan 07, 2020 258.65 259.34 257.24 258.32 943,941 +0.06(+0.02%)
Jan 06, 2020 253.88 258.48 253.77 258.27 1,058,421 +1.97(+0.77%)
Jan 03, 2020 253.61 257.26 253.45 256.30 823,676 -1.73(-0.67%)
Jan 02, 2020 253.10 258.45 253.10 258.02 1,159,966 +4.10(+1.62%)
Dec 31, 2019 254.67 255.98 252.40 253.92 1,039,575 -0.88(-0.35%)
Dec 30, 2019 258.99 259.69 254.40 254.81 1,026,878 -4.09(-1.58%)
Dec 27, 2019 259.29 259.29 256.40 258.90 658,012 +0.18(+0.07%)
Dec 26, 2019 256.36 259.71 256.30 258.71 713,413 +2.46(+0.96%)
Dec 24, 2019 258.45 259.04 256.21 256.25 430,250 -1.89(-0.73%)
Dec 23, 2019 259.84 260.73 258.08 258.14 1,456,017 -0.79(-0.31%)
Dec 20, 2019 257.71 259.30 256.35 258.94 2,442,352 +2.96(+1.16%)
Dec 19, 2019 255.00 256.47 254.35 255.98 1,395,521 +0.82(+0.32%)
Dec 18, 2019 253.28 256.18 252.05 255.16 1,499,180 +2.71(+1.08%)
Dec 17, 2019 256.90 256.90 251.22 252.44 1,834,759 -3.00(-1.18%)
Dec 16, 2019 252.81 256.05 252.78 255.45 2,009,938 +3.74(+1.49%)
Dec 13, 2019 244.84 252.69 242.39 251.70 2,027,161 +6.68(+2.73%)
Dec 12, 2019 243.69 247.88 242.38 245.02 1,137,071 +0.82(+0.34%)
Dec 11, 2019 246.37 247.80 240.22 244.20 1,639,007 -0.41(-0.17%)
Dec 10, 2019 248.24 249.02 244.43 244.61 1,006,183 -3.34(-1.35%)
Dec 09, 2019 248.18 249.03 247.60 247.95 1,121,151 -0.40(-0.16%)
Dec 06, 2019 246.98 248.46 245.97 248.35 1,061,856 +2.33(+0.95%)
Dec 05, 2019 246.99 247.87 244.45 246.02 1,288,053 -0.46(-0.19%)
Dec 04, 2019 247.56 247.77 245.21 246.48 1,574,168 +0.55(+0.22%)
Dec 03, 2019 245.45 248.53 244.65 245.93 1,596,396 -2.78(-1.12%)
Dec 02, 2019 251.19 251.99 244.93 248.71 1,533,097 -2.27(-0.90%)
Nov 29, 2019 253.35 254.40 250.44 250.98 744,248 -3.16(-1.24%)
Nov 27, 2019 259.11 259.41 252.72 254.14 1,200,803 -3.62(-1.40%)
Nov 26, 2019 249.54 258.35 249.15 257.75 2,149,652 +8.54(+3.43%)
Nov 25, 2019 252.89 253.03 248.50 249.21 2,505,141 -2.66(-1.05%)
Nov 22, 2019 259.73 261.75 247.45 251.87 4,200,182 -10.99(-4.18%)
Nov 21, 2019 266.70 267.27 261.31 262.86 1,348,699 -2.26(-0.85%)
Nov 20, 2019 263.11 266.20 262.27 265.12 1,494,483 +1.18(+0.45%)
Nov 19, 2019 261.60 264.19 259.77 263.94 1,376,212 +3.74(+1.44%)
Nov 18, 2019 258.80 260.52 255.97 260.20 2,006,315 +2.28(+0.88%)
Nov 15, 2019 258.21 258.74 255.79 257.92 1,531,099 +1.23(+0.48%)
Nov 14, 2019 253.45 256.87 252.59 256.69 1,004,979 +2.94(+1.16%)
Nov 13, 2019 251.84 254.89 251.08 253.75 1,382,919 +1.72(+0.68%)
Nov 12, 2019 250.74 254.35 250.11 252.03 1,266,482 +1.89(+0.76%)
Nov 11, 2019 247.84 251.47 247.66 250.14 994,307 +1.14(+0.46%)
Nov 08, 2019 250.62 251.58 247.63 249.00 1,399,991 -2.42(-0.96%)
Nov 07, 2019 245.27 252.99 245.06 251.42 1,445,594 +5.75(+2.34%)
Nov 06, 2019 245.51 247.53 244.29 245.67 1,475,695 +0.25(+0.10%)
Nov 05, 2019 246.62 247.82 242.76 245.42 1,979,426 -0.87(-0.35%)
Nov 04, 2019 250.28 250.71 246.02 246.29 1,455,351 -2.35(-0.94%)
Nov 01, 2019 251.97 252.91 248.41 248.64 1,143,656 -0.99(-0.40%)
Oct 31, 2019 252.19 253.57 249.28 249.63 918,199 -2.71(-1.07%)
Oct 30, 2019 251.82 253.67 250.34 252.33 1,718,278 +1.75(+0.70%)
Oct 29, 2019 250.59 253.11 250.07 250.59 983,252 -0.12(-0.05%)
Oct 28, 2019 251.29 251.63 248.44 250.71 1,059,512 +0.91(+0.36%)
Oct 25, 2019 251.21 252.32 248.85 249.79 1,223,084 -1.19(-0.48%)
Oct 24, 2019 249.27 252.87 248.02 250.99 1,115,988 +2.84(+1.14%)
Oct 23, 2019 245.59 251.05 244.82 248.15 1,281,664 +2.56(+1.04%)
Oct 22, 2019 252.77 255.49 245.44 245.59 1,550,290 -8.60(-3.38%)
Oct 21, 2019 256.40 256.42 250.67 254.19 1,084,928 -0.26(-0.10%)
Oct 18, 2019 259.49 259.49 252.58 254.45 1,600,624 -3.94(-1.52%)
Oct 17, 2019 261.60 262.51 255.67 258.38 916,739 -2.54(-0.97%)
Oct 16, 2019 263.22 263.38 257.69 260.92 1,103,298 -4.22(-1.59%)
Oct 15, 2019 261.81 265.73 260.88 265.14 1,081,745 +4.30(+1.65%)
Oct 14, 2019 261.74 263.36 260.68 260.84 1,061,647 -0.98(-0.37%)
Oct 11, 2019 262.13 265.44 261.19 261.81 1,106,109 +2.46(+0.95%)
Oct 10, 2019 254.34 260.72 254.34 259.35 1,296,968 +3.42(+1.34%)
Oct 09, 2019 254.84 257.02 254.35 255.93 896,365 +3.43(+1.36%)
Oct 08, 2019 256.70 257.54 252.50 252.50 1,394,377 -5.58(-2.16%)
Oct 07, 2019 256.28 259.38 256.24 258.08 1,616,247 -0.32(-0.12%)
Oct 04, 2019 255.46 259.12 253.49 258.40 1,363,976 +3.96(+1.56%)
Oct 03, 2019 250.99 254.97 247.10 254.44 1,333,001 +2.47(+0.98%)
Oct 02, 2019 254.65 254.65 247.16 251.98 1,451,300 -3.72(-1.46%)
Oct 01, 2019 258.98 259.54 254.81 255.70 1,442,691 -1.59(-0.62%)
Sep 30, 2019 254.63 258.57 253.87 257.29 1,189,668 +2.66(+1.05%)
Sep 27, 2019 262.49 262.49 250.82 254.63 1,054,404 -6.32(-2.42%)
Sep 26, 2019 258.39 261.82 257.75 260.94 1,226,064 +3.18(+1.23%)
Sep 25, 2019 255.73 258.41 251.88 257.76 1,022,171 +1.53(+0.60%)
Sep 24, 2019 261.95 262.83 255.42 256.23 1,279,818 -4.01(-1.54%)
Sep 23, 2019 259.66 262.17 259.48 260.25 857,852 -0.17(-0.07%)
Sep 20, 2019 261.20 264.03 258.76 260.42 1,713,652 -0.81(-0.31%)
Sep 19, 2019 260.02 263.56 259.88 261.24 937,727 +1.69(+0.65%)
Sep 18, 2019 260.63 260.63 255.24 259.54 881,752 -0.26(-0.10%)
Sep 17, 2019 257.18 259.96 256.88 259.80 973,420 +2.63(+1.02%)
Sep 16, 2019 254.26 258.54 253.17 257.17 830,004 +0.58(+0.23%)
Sep 13, 2019 258.61 261.23 256.09 256.59 1,065,671 -2.93(-1.13%)
Sep 12, 2019 259.76 262.38 258.63 259.52 1,374,206 +2.05(+0.80%)
Sep 11, 2019 258.99 261.04 256.40 257.47 1,350,588 -1.38(-0.53%)
Sep 10, 2019 264.89 265.58 255.29 258.86 2,165,798 -8.07(-3.02%)
Sep 09, 2019 279.38 279.38 264.68 266.92 2,213,548 -11.51(-4.13%)
Sep 06, 2019 283.85 283.91 277.88 278.44 1,342,580 -4.36(-1.54%)
Sep 05, 2019 279.94 283.40 277.82 282.80 1,129,249 +5.81(+2.10%)
Sep 04, 2019 276.33 277.08 272.46 277.00 977,427 +2.04(+0.74%)
Sep 03, 2019 276.03 279.60 272.96 274.95 1,446,500 -4.02(-1.44%)
Aug 30, 2019 277.90 279.59 274.73 278.98 1,116,318 +1.37(+0.49%)
Aug 29, 2019 275.50 279.21 274.13 277.61 1,250,261 +4.84(+1.77%)
Aug 28, 2019 271.94 273.77 264.89 272.77 1,531,963 -1.23(-0.45%)
Aug 27, 2019 273.89 275.72 272.21 274.00 1,837,835 +0.43(+0.16%)
Aug 26, 2019 270.89 273.70 266.64 273.57 2,071,901 +3.90(+1.45%)
Aug 23, 2019 280.92 286.15 268.95 269.67 3,495,628 +2.93(+1.10%)
Aug 22, 2019 267.99 268.95 262.76 266.74 1,612,327 -0.51(-0.19%)
Aug 21, 2019 266.41 268.79 265.61 267.25 956,507 +3.29(+1.25%)
Aug 20, 2019 264.33 265.68 262.40 263.96 1,097,958 -1.34(-0.51%)
Aug 19, 2019 266.03 266.98 262.81 265.31 1,263,088 +3.16(+1.21%)
Aug 16, 2019 262.44 265.51 260.40 262.14 1,098,333 +2.44(+0.94%)
Aug 15, 2019 260.83 261.88 257.23 259.71 1,288,323 +0.53(+0.21%)
Aug 14, 2019 265.97 267.34 258.62 259.17 1,280,922 -10.89(-4.03%)
Aug 13, 2019 263.52 270.44 263.02 270.07 1,299,158 +6.29(+2.38%)
Aug 12, 2019 265.79 267.23 262.66 263.78 1,000,256 -3.79(-1.42%)
Aug 09, 2019 267.10 269.75 265.58 267.57 1,322,114 -0.13(-0.05%)
Aug 08, 2019 262.05 267.82 261.82 267.70 1,144,222 +7.87(+3.03%)
Aug 07, 2019 257.22 260.72 255.22 259.83 1,262,868 -1.47(-0.56%)
Aug 06, 2019 258.06 261.83 256.25 261.30 1,242,280 +6.35(+2.49%)
Aug 05, 2019 260.23 260.96 253.42 254.96 1,834,119 -10.75(-4.05%)
Aug 02, 2019 269.00 269.58 264.30 265.70 1,544,758 -3.21(-1.19%)
Aug 01, 2019 269.55 274.29 268.06 268.92 1,315,389 +0.63(+0.23%)
Jul 31, 2019 269.70 272.19 266.20 268.29 1,186,168 -2.24(-0.83%)
Jul 30, 2019 270.39 272.67 269.31 270.52 792,893 -1.67(-0.61%)
Jul 29, 2019 275.04 275.61 270.43 272.20 1,310,035 -2.34(-0.85%)
Jul 26, 2019 272.98 275.70 272.29 274.54 815,119 +2.10(+0.77%)
Jul 25, 2019 270.87 273.24 270.08 272.44 897,493 +0.23(+0.09%)
Jul 24, 2019 272.02 273.44 270.61 272.21 1,461,700 -0.52(-0.19%)
Jul 23, 2019 273.12 273.87 269.23 272.73 1,287,733 +0.73(+0.27%)
Jul 22, 2019 271.29 273.30 270.09 272.00 747,855 +1.77(+0.66%)
Jul 19, 2019 275.29 275.29 269.57 270.23 1,652,772 -3.44(-1.26%)
Jul 18, 2019 270.87 273.82 269.95 273.68 1,265,191 +2.18(+0.80%)
Jul 17, 2019 271.76 273.18 271.00 271.50 823,857 -0.24(-0.09%)
Jul 16, 2019 272.34 273.74 271.52 271.74 1,194,832 -1.62(-0.59%)
Jul 15, 2019 272.82 273.56 270.89 273.36 1,024,104 +0.87(+0.32%)
Jul 12, 2019 269.35 272.67 269.18 272.49 1,240,044 +3.32(+1.23%)
Jul 11, 2019 266.97 269.73 265.25 269.17 1,930,149 +3.30(+1.24%)
Jul 10, 2019 264.18 266.94 263.83 265.87 1,170,263 +4.00(+1.53%)
Jul 09, 2019 261.14 262.06 260.11 261.87 1,173,818 +0.02(+0.01%)
Jul 08, 2019 260.24 262.03 258.63 261.85 894,441 +0.57(+0.22%)
Jul 05, 2019 259.80 261.56 256.13 261.28 926,911 +0.36(+0.14%)
Jul 03, 2019 258.74 261.51 256.68 260.93 802,039 +3.71(+1.44%)
Jul 02, 2019 256.09 257.25 253.71 257.22 745,677 +2.06(+0.81%)
Jul 01, 2019 256.93 257.85 254.36 255.16 1,012,653 +2.77(+1.10%)
Jun 28, 2019 249.27 253.05 248.93 252.39 1,531,494 +3.23(+1.29%)
Jun 27, 2019 248.84 250.33 247.35 249.16 1,511,293 +1.44(+0.58%)
Jun 26, 2019 250.42 251.58 247.61 247.72 1,339,279 -0.96(-0.38%)
Jun 25, 2019 253.71 253.71 247.87 248.68 1,051,366 -4.68(-1.85%)
Jun 24, 2019 254.07 255.08 252.43 253.37 1,230,662 +0.80(+0.32%)
Jun 21, 2019 258.68 258.90 252.53 252.56 1,922,574 -4.97(-1.93%)
Jun 20, 2019 256.71 259.25 254.96 257.54 1,812,604 +3.87(+1.53%)
Jun 19, 2019 250.42 254.38 249.22 253.66 1,069,345 +4.28(+1.72%)
Jun 18, 2019 248.51 250.48 247.38 249.39 1,259,380 +3.36(+1.37%)
Jun 17, 2019 245.34 247.47 244.68 246.03 1,327,564 +0.59(+0.24%)
Jun 14, 2019 247.60 248.54 245.26 245.44 1,277,919 -2.95(-1.19%)
Jun 13, 2019 249.96 250.52 247.22 248.39 1,818,508 -0.19(-0.08%)
Jun 12, 2019 247.94 249.95 246.89 248.58 855,117 +0.64(+0.26%)
Jun 11, 2019 253.81 254.97 246.23 247.95 1,252,236 -3.66(-1.45%)
Jun 10, 2019 250.97 254.94 250.36 251.61 1,198,410 +2.94(+1.18%)
Jun 07, 2019 245.34 251.68 245.13 248.66 1,265,287 +4.12(+1.69%)
Jun 06, 2019 244.19 245.68 241.55 244.54 1,092,993 +1.04(+0.43%)
Jun 05, 2019 240.88 243.84 239.81 243.50 1,170,243 +4.85(+2.03%)
Jun 04, 2019 232.80 238.85 229.65 238.65 1,723,304 +8.72(+3.79%)
Jun 03, 2019 236.81 240.06 228.65 229.93 1,696,654 -6.55(-2.77%)
May 31, 2019 236.81 238.22 235.26 236.47 1,410,143 -3.12(-1.30%)
May 30, 2019 241.45 242.89 237.45 239.59 1,195,557 -1.49(-0.62%)
May 29, 2019 245.27 246.83 240.08 241.08 1,734,550 -5.87(-2.38%)
May 28, 2019 247.63 250.39 245.47 246.95 3,168,090 -1.72(-0.69%)
May 24, 2019 242.65 249.56 240.14 248.67 2,798,646 +15.62(+6.70%)
May 23, 2019 236.69 238.20 231.92 233.05 1,606,641 -6.01(-2.51%)
May 22, 2019 236.44 239.61 236.44 239.06 896,312 +1.40(+0.59%)
May 21, 2019 237.35 238.68 235.70 237.66 1,013,974 +2.31(+0.98%)
May 20, 2019 234.37 236.93 232.40 235.35 991,321 -1.70(-0.72%)
May 17, 2019 237.20 241.22 236.74 237.05 1,339,838 -2.03(-0.85%)
May 16, 2019 235.65 240.88 235.65 239.08 1,081,505 +4.26(+1.81%)
May 15, 2019 231.36 236.03 230.86 234.82 1,020,529 +2.08(+0.89%)
May 14, 2019 230.25 235.03 229.95 232.75 1,729,241 +3.92(+1.71%)
May 13, 2019 229.80 232.86 227.96 228.82 1,300,922 -7.44(-3.15%)
May 10, 2019 232.33 237.20 229.53 236.26 1,457,669 +3.22(+1.38%)
May 09, 2019 233.52 234.80 229.59 233.04 1,704,661 -2.72(-1.15%)
May 08, 2019 235.09 237.54 233.64 235.77 2,162,910 -0.28(-0.12%)
May 07, 2019 236.62 238.57 233.34 236.05 1,490,358 -3.93(-1.64%)
May 06, 2019 235.66 240.42 235.20 239.98 885,204 -0.37(-0.15%)
May 03, 2019 237.69 241.62 237.62 240.35 1,245,510 +2.81(+1.18%)
May 02, 2019 235.27 239.42 234.79 237.54 1,515,210 +2.03(+0.86%)
May 01, 2019 243.85 244.03 235.24 235.51 1,420,682 -6.96(-2.87%)
Apr 30, 2019 239.88 243.10 239.21 242.47 1,533,323 +3.22(+1.34%)
Apr 29, 2019 244.12 246.47 237.67 239.25 2,505,080 -5.65(-2.31%)
Apr 26, 2019 237.99 245.18 230.14 244.91 5,616,447 -9.91(-3.89%)
Apr 25, 2019 254.98 255.34 251.53 254.81 1,020,903 -0.19(-0.08%)
Apr 24, 2019 257.30 258.19 254.83 255.01 1,062,200 -1.58(-0.62%)
Apr 23, 2019 253.06 257.31 253.06 256.59 1,574,286 +3.95(+1.56%)
Apr 22, 2019 247.35 252.81 247.08 252.64 1,106,655 +3.69(+1.48%)
Apr 18, 2019 249.39 249.39 245.89 248.95 1,419,462 +1.45(+0.59%)
Apr 17, 2019 250.84 251.15 246.42 247.50 1,815,072 -1.66(-0.67%)
Apr 16, 2019 252.84 253.14 247.38 249.16 1,080,368 -2.79(-1.11%)
Apr 15, 2019 251.58 252.60 250.81 251.96 1,652,324 +0.79(+0.32%)
Apr 12, 2019 252.00 252.88 249.45 251.16 2,192,716 +0.45(+0.18%)
Apr 11, 2019 251.82 251.82 249.86 250.71 1,376,805 +0.48(+0.19%)
Apr 10, 2019 251.03 252.07 248.91 250.23 2,134,480 +0.18(+0.07%)
Apr 09, 2019 249.58 252.27 249.58 250.04 1,056,011 -1.34(-0.53%)
Apr 08, 2019 252.39 252.84 248.36 251.38 1,691,273 -0.91(-0.36%)
Apr 05, 2019 253.95 255.15 251.61 252.29 1,161,561 -0.90(-0.35%)
Apr 04, 2019 259.67 260.23 249.31 253.19 2,018,089 -6.22(-2.40%)
Apr 03, 2019 260.51 262.36 258.77 259.41 2,030,109 +0.79(+0.31%)
Apr 02, 2019 259.45 259.49 255.30 258.62 1,302,613 +2.42(+0.94%)
Apr 01, 2019 255.01 256.75 251.93 256.20 1,321,874 +4.18(+1.66%)
Mar 29, 2019 250.88 252.22 249.67 252.01 1,471,089 +2.11(+0.85%)
Mar 28, 2019 247.33 250.40 246.01 249.90 1,333,839 +3.70(+1.50%)
Mar 27, 2019 248.45 248.97 244.03 246.20 995,832 -0.59(-0.24%)
Mar 26, 2019 246.47 248.25 245.14 246.79 951,097 +2.08(+0.85%)
Mar 25, 2019 243.29 244.97 241.71 244.70 1,582,829 +1.11(+0.45%)
Mar 22, 2019 249.07 250.31 243.39 243.60 1,602,410 -7.65(-3.05%)
Mar 21, 2019 245.47 251.34 245.47 251.25 1,220,843 +4.46(+1.81%)
Mar 20, 2019 246.97 248.41 244.80 246.79 1,171,113 -0.07(-0.03%)
Mar 19, 2019 249.32 249.92 245.43 246.85 1,532,326 -1.60(-0.64%)
Mar 18, 2019 248.97 250.41 247.20 248.45 1,459,181 -0.40(-0.16%)
Mar 15, 2019 247.28 250.52 247.05 248.85 3,625,547 +1.31(+0.53%)
Mar 14, 2019 243.87 247.67 243.80 247.54 1,553,332 +3.01(+1.23%)
Mar 13, 2019 242.06 246.56 242.06 244.53 1,425,306 +3.23(+1.34%)
Mar 12, 2019 241.53 242.82 239.47 241.30 1,375,655 -0.23(-0.10%)
Mar 11, 2019 238.56 241.72 237.67 241.53 1,522,460 +4.49(+1.90%)
Mar 08, 2019 234.09 237.23 231.38 237.04 1,120,795 +0.43(+0.18%)
Mar 07, 2019 237.32 238.57 235.48 236.61 996,478 -1.43(-0.60%)
Mar 06, 2019 238.45 240.09 235.92 238.03 830,215 -0.17(-0.07%)
Mar 05, 2019 239.27 239.89 237.05 238.21 1,349,780 -1.84(-0.77%)
Mar 04, 2019 241.67 243.13 236.22 240.05 1,501,268 -1.36(-0.56%)
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.