Indicators

Intuit (NQ: INTU )

636.55 +10.16 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.