Indicators

Intuit (NQ: INTU )

626.86 -5.57 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	163.79	164.49	159.41	159.47	1,736,668	-3.34(-2.05%)
Feb 27, 2018	164.73	165.49	162.72	162.81	1,821,082	-2.22(-1.34%)
Feb 26, 2018	164.14	165.21	162.41	165.02	2,396,888	+0.85(+0.52%)
Feb 23, 2018	160.47	164.67	157.55	164.17	3,337,694	-0.31(-0.19%)
Feb 22, 2018	166.19	169.45	163.98	164.48	2,162,542	-1.17(-0.70%)
Feb 21, 2018	166.77	168.45	165.55	165.65	1,527,742	-0.24(-0.14%)
Feb 20, 2018	163.43	166.82	163.00	165.88	1,903,988	+1.80(+1.10%)
Feb 16, 2018		164.09	164.09	164.09	0	+2.27(+1.41%)
Feb 15, 2018	157.44	161.82	156.15	161.81	1,206,901	+5.17(+3.30%)
Feb 14, 2018	151.82	156.79	151.13	156.64	1,292,640	+4.34(+2.85%)
Feb 13, 2018	149.98	153.11	148.16	152.30	1,309,903	-0.02(-0.01%)
Feb 12, 2018	152.16	153.66	150.53	152.32	1,553,558	+2.22(+1.48%)
Feb 09, 2018	145.96	151.37	143.77	150.10	2,276,493	+4.12(+2.82%)
Feb 08, 2018	154.14	154.14	145.90	145.99	1,686,832	-8.16(-5.29%)
Feb 07, 2018	152.68	157.99	152.09	154.15	1,751,077	+0.40(+0.26%)
Feb 06, 2018	148.34	153.78	145.85	153.75	2,115,156	-0.03(-0.02%)
Feb 05, 2018	155.46	156.68	152.27	153.78	1,740,111	-2.41(-1.54%)
Feb 02, 2018	157.21	159.04	156.17	156.18	1,478,340	-2.13(-1.35%)

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.