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
)
572.65
-1.62 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2021
632.84
635.81
627.33
631.75
836,431
-0.14(-0.02%)
Dec 30, 2021
636.48
639.10
630.99
631.89
784,384
-4.59(-0.72%)
Dec 29, 2021
637.52
639.17
630.63
636.48
701,072
-1.72(-0.27%)
Dec 28, 2021
646.13
647.09
635.86
638.19
973,068
-2.94(-0.46%)
Dec 27, 2021
627.69
641.87
626.62
641.13
1,088,135
+16.76(+2.68%)
Dec 23, 2021
620.40
627.42
619.50
624.37
773,624
+3.98(+0.64%)
Dec 22, 2021
609.89
621.14
605.72
620.40
1,033,024
+10.40(+1.71%)
Dec 21, 2021
610.00
611.80
590.33
610.00
1,909,842
+16.15(+2.72%)
Dec 20, 2021
598.24
603.38
588.58
593.85
2,277,347
-15.36(-2.52%)
Dec 17, 2021
610.32
620.48
601.27
609.21
4,450,155
-13.45(-2.16%)
Dec 16, 2021
637.43
638.40
613.67
622.66
1,988,326
-13.29(-2.09%)
Dec 15, 2021
635.94
637.17
614.10
635.94
2,600,408
+7.87(+1.25%)
Dec 14, 2021
643.95
645.32
615.67
628.08
1,899,728
-28.74(-4.38%)
Dec 13, 2021
665.91
671.87
656.48
656.82
1,438,133
-9.05(-1.36%)
Dec 10, 2021
658.36
666.14
655.00
665.86
1,299,858
+12.22(+1.87%)
Dec 09, 2021
662.01
668.12
650.89
653.64
1,201,574
-7.41(-1.12%)
Dec 08, 2021
661.17
664.14
654.89
661.06
1,356,540
-0.24(-0.04%)
Dec 07, 2021
642.55
662.42
642.30
661.29
1,644,652
+27.46(+4.33%)
Dec 06, 2021
638.40
640.43
628.13
633.83
1,716,869
-2.57(-0.40%)
Dec 03, 2021
659.46
661.44
623.66
636.41
2,318,557
-23.73(-3.59%)
Dec 02, 2021
648.43
665.72
648.43
660.13
1,997,547
+8.08(+1.24%)
Dec 01, 2021
655.99
662.91
645.87
652.05
5,278,895
+11.38(+1.78%)
Nov 30, 2021
657.02
669.41
640.37
640.67
4,259,900
-41.60(-6.10%)
Nov 29, 2021
662.31
684.84
655.02
682.27
2,032,439
+27.25(+4.16%)
Nov 26, 2021
671.80
678.73
651.88
655.02
1,302,510
-16.78(-2.50%)
Nov 24, 2021
649.70
672.44
647.91
671.80
1,746,203
+13.13(+1.99%)
Nov 23, 2021
641.11
660.15
637.23
658.67
2,150,888
+8.84(+1.36%)
Nov 22, 2021
679.62
680.78
649.03
649.83
2,216,535
-30.16(-4.44%)
Nov 19, 2021
703.11
704.08
669.31
680.00
3,682,233
+62.27(+10.08%)
Nov 18, 2021
625.17
619.34
615.26
617.73
1,343,992
-6.01(-0.96%)
Nov 17, 2021
632.10
633.06
618.61
623.74
1,343,919
-10.51(-1.66%)
Nov 16, 2021
615.00
634.95
614.79
634.25
1,335,752
+19.27(+3.13%)
Nov 15, 2021
616.99
621.66
611.45
614.98
1,427,364
-0.83(-0.14%)
Nov 12, 2021
600.04
617.17
600.04
615.81
1,204,052
+19.76(+3.32%)
Nov 11, 2021
596.42
599.71
595.11
596.05
696,707
+2.84(+0.48%)
Nov 10, 2021
600.49
593.21
1,219,028
-8.64(-1.44%)
Nov 09, 2021
604.97
607.11
600.32
601.85
1,226,955
-2.43(-0.40%)
Nov 08, 2021
607.97
608.44
597.37
604.28
1,244,953
+0.25(+0.04%)
Nov 05, 2021
616.99
618.09
601.86
604.02
1,454,142
-10.50(-1.71%)
Nov 04, 2021
610.20
620.30
609.25
614.52
1,290,209
+2.76(+0.45%)
Nov 03, 2021
608.86
613.68
598.40
611.76
1,113,765
+4.40(+0.72%)
Nov 02, 2021
601.18
614.50
599.61
607.36
1,043,134
+9.41(+1.57%)
Nov 01, 2021
617.32
613.02
596.48
597.95
1,269,132
-16.87(-2.74%)
Oct 29, 2021
602.42
615.43
599.99
614.83
1,057,093
+10.39(+1.72%)
Oct 28, 2021
602.22
609.35
595.02
604.44
1,086,006
+2.24(+0.37%)
Oct 27, 2021
598.36
606.31
596.08
602.20
1,484,158
+4.44(+0.74%)
Oct 26, 2021
594.78
597.76
1,444,715
+5.94(+1.00%)
Oct 25, 2021
580.26
593.46
579.23
591.82
1,124,633
+11.55(+1.99%)
Oct 22, 2021
570.54
581.08
569.66
580.26
1,009,814
+12.23(+2.15%)
Oct 21, 2021
559.84
568.61
555.23
568.04
742,045
+7.68(+1.37%)
Oct 20, 2021
564.10
565.41
558.76
560.36
851,493
-2.23(-0.40%)
Oct 19, 2021
558.02
562.91
553.90
562.59
995,725
+8.09(+1.46%)
Oct 18, 2021
542.90
554.74
538.49
554.49
1,337,971
+12.18(+2.25%)
Oct 15, 2021
535.28
543.41
533.58
542.31
1,631,760
+8.05(+1.51%)
Oct 14, 2021
533.66
540.11
532.34
534.26
1,087,805
+8.86(+1.69%)
Oct 13, 2021
524.72
530.02
522.75
525.40
882,243
+7.75(+1.50%)
Oct 12, 2021
517.62
523.89
514.79
517.65
888,875
+1.61(+0.31%)
Oct 11, 2021
519.32
523.95
515.68
516.04
1,043,874
-5.81(-1.11%)
Oct 08, 2021
529.45
531.74
520.00
521.86
954,023
-6.27(-1.19%)
Oct 07, 2021
528.57
535.04
527.50
528.12
972,923
+3.71(+0.71%)
Oct 06, 2021
516.38
527.67
515.97
524.41
996,815
+1.24(+0.24%)
Oct 05, 2021
518.97
526.68
516.36
523.17
976,938
+7.65(+1.48%)
Oct 04, 2021
529.39
531.19
509.10
515.52
1,484,293
-18.07(-3.39%)
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
.