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
)
670.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 28, 2023
425.26
458.76
421.36
440.36
2,558,906
+14.67(+3.45%)
Apr 27, 2023
413.49
426.91
410.99
425.69
1,491,040
+15.33(+3.74%)
Apr 26, 2023
414.94
419.10
409.60
410.36
1,981,673
-6.08(-1.46%)
Apr 25, 2023
433.42
435.03
415.46
416.44
2,287,591
-22.31(-5.08%)
Apr 24, 2023
446.43
446.59
436.05
438.75
1,186,746
-4.05(-0.91%)
Apr 21, 2023
445.01
449.05
439.69
442.79
1,291,017
-1.08(-0.24%)
Apr 20, 2023
436.32
447.47
436.32
443.87
1,112,706
+1.98(+0.45%)
Apr 19, 2023
433.95
442.02
433.47
441.89
808,981
+2.88(+0.66%)
Apr 18, 2023
441.40
442.04
436.04
439.01
885,555
+2.48(+0.57%)
Apr 17, 2023
440.32
440.32
432.44
436.53
1,001,234
-1.52(-0.35%)
Apr 14, 2023
435.46
440.10
432.71
438.05
1,339,558
-0.19(-0.04%)
Apr 13, 2023
435.92
439.94
434.64
438.24
978,500
+6.67(+1.54%)
Apr 12, 2023
439.89
440.95
430.93
431.57
989,637
-2.39(-0.55%)
Apr 11, 2023
438.28
440.02
430.88
433.96
1,277,636
-7.16(-1.62%)
Apr 10, 2023
437.72
442.36
432.41
441.12
1,175,462
-2.02(-0.46%)
Apr 06, 2023
430.32
444.32
428.86
443.15
1,687,339
+8.32(+1.91%)
Apr 05, 2023
435.30
435.72
427.62
434.83
1,509,604
-0.65(-0.15%)
Apr 04, 2023
435.82
442.33
432.81
435.48
1,131,124
-0.85(-0.20%)
Apr 03, 2023
438.65
438.65
431.87
436.33
1,246,394
-5.11(-1.16%)
Mar 31, 2023
438.27
443.63
437.15
441.44
1,717,910
+5.68(+1.30%)
Mar 30, 2023
435.39
437.65
433.11
435.76
1,530,785
+6.73(+1.57%)
Mar 29, 2023
422.87
429.95
419.84
429.02
1,333,318
+13.82(+3.33%)
Mar 28, 2023
422.74
423.52
412.84
415.20
1,335,500
-7.54(-1.78%)
Mar 27, 2023
425.42
427.28
419.07
422.74
1,693,693
-2.60(-0.61%)
Mar 24, 2023
424.50
427.75
418.26
425.34
1,676,217
-2.89(-0.68%)
Mar 23, 2023
415.05
430.69
411.49
428.23
2,765,195
+18.10(+4.41%)
Mar 22, 2023
416.59
424.02
409.93
410.13
1,573,951
-7.74(-1.85%)
Mar 21, 2023
410.26
418.53
407.14
417.88
1,453,980
+10.09(+2.47%)
Mar 20, 2023
408.10
409.70
401.77
407.79
1,535,097
-1.83(-0.45%)
Mar 17, 2023
412.73
414.03
404.50
409.62
3,155,351
-4.42(-1.07%)
Mar 16, 2023
401.40
416.14
397.25
414.03
1,985,249
+11.71(+2.91%)
Mar 15, 2023
400.30
404.26
397.68
402.32
1,871,074
-1.96(-0.49%)
Mar 14, 2023
396.69
405.11
395.02
404.28
2,258,900
+16.58(+4.28%)
Mar 13, 2023
388.55
393.90
380.27
387.70
2,419,740
-1.04(-0.27%)
Mar 10, 2023
399.46
400.65
384.99
388.75
2,883,771
-11.85(-2.96%)
Mar 09, 2023
414.68
420.50
399.76
400.60
1,740,472
-11.97(-2.90%)
Mar 08, 2023
404.14
414.06
403.98
412.57
1,463,244
+7.31(+1.80%)
Mar 07, 2023
409.01
414.08
404.42
405.26
1,273,982
-3.39(-0.83%)
Mar 06, 2023
404.56
415.58
402.72
408.65
1,473,737
+4.15(+1.03%)
Mar 03, 2023
397.64
406.68
396.15
404.50
1,566,352
+8.07(+2.04%)
Mar 02, 2023
394.93
398.92
389.99
396.43
1,531,432
-0.89(-0.22%)
Mar 01, 2023
401.01
402.38
392.52
397.32
1,666,730
-5.85(-1.45%)
Feb 28, 2023
405.96
409.02
401.38
403.17
2,240,821
-5.39(-1.32%)
Feb 27, 2023
417.23
418.39
407.98
408.56
2,187,905
-7.12(-1.71%)
Feb 24, 2023
401.00
425.76
400.13
415.68
4,084,880
+7.85(+1.93%)
Feb 23, 2023
406.79
412.14
400.06
407.82
2,496,881
+5.45(+1.35%)
Feb 22, 2023
396.59
404.07
393.87
402.38
1,704,135
+10.02(+2.55%)
Feb 21, 2023
392.45
396.22
389.81
392.36
1,344,933
-8.04(-2.01%)
Feb 17, 2023
402.41
402.51
392.96
400.40
1,642,457
-3.94(-0.97%)
Feb 16, 2023
405.14
412.48
402.55
404.34
1,294,348
-12.75(-3.06%)
Feb 15, 2023
414.17
419.02
410.36
417.09
873,755
-0.72(-0.17%)
Feb 14, 2023
412.33
422.02
408.21
417.82
887,284
+3.84(+0.93%)
Feb 13, 2023
411.88
415.09
409.83
413.97
1,039,152
+4.52(+1.11%)
Feb 10, 2023
410.92
412.01
404.88
409.45
1,008,298
-6.16(-1.48%)
Feb 09, 2023
426.40
427.74
414.17
415.61
1,109,471
-1.98(-0.47%)
Feb 08, 2023
422.45
426.41
413.59
417.59
1,065,446
-5.87(-1.39%)
Feb 07, 2023
408.68
425.65
404.99
423.46
1,414,655
+12.56(+3.06%)
Feb 06, 2023
413.54
414.14
408.64
410.90
1,349,560
-8.68(-2.07%)
Feb 03, 2023
436.42
436.57
417.54
419.59
1,861,536
-28.12(-6.28%)
Feb 02, 2023
439.59
453.43
437.74
447.71
1,935,804
+16.45(+3.81%)
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
.