Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuit
(NQ:
INTU
)
574.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.