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
)
573.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019
240.38
241.41
238.00
238.25
1,704,288
-2.62(-1.09%)
Feb 27, 2019
238.65
240.89
237.62
240.87
1,581,640
+0.91(+0.38%)
Feb 26, 2019
237.44
240.35
236.59
239.96
1,353,379
+1.15(+0.48%)
Feb 25, 2019
238.22
240.68
236.31
238.81
2,814,371
-3.10(-1.28%)
Feb 22, 2019
228.21
242.53
228.21
241.92
3,458,335
+15.34(+6.77%)
Feb 21, 2019
226.58
228.25
224.59
226.58
2,230,619
-0.91(-0.40%)
Feb 20, 2019
227.26
227.96
225.32
227.49
1,972,610
+1.29(+0.57%)
Feb 19, 2019
224.97
226.33
224.25
226.19
1,450,813
+1.26(+0.56%)
Feb 15, 2019
224.95
225.33
222.99
224.93
1,185,003
+2.45(+1.10%)
Feb 14, 2019
219.47
223.08
218.37
222.48
1,406,764
+2.11(+0.96%)
Feb 13, 2019
221.73
222.21
219.94
220.37
1,156,092
-0.36(-0.16%)
Feb 12, 2019
219.40
221.02
217.69
220.73
1,391,152
+3.36(+1.55%)
Feb 11, 2019
218.68
219.15
216.58
217.36
1,418,911
+0.62(+0.28%)
Feb 08, 2019
211.43
216.82
210.96
216.75
1,452,832
+3.72(+1.75%)
Feb 07, 2019
214.17
215.41
212.57
213.03
1,129,316
-3.48(-1.61%)
Feb 06, 2019
216.09
216.77
213.13
216.51
937,381
+0.09(+0.04%)
Feb 05, 2019
213.47
217.36
213.24
216.42
1,703,980
+3.45(+1.62%)
Feb 04, 2019
209.08
214.37
207.81
212.97
2,337,301
+6.23(+3.01%)
Feb 01, 2019
207.98
209.06
205.02
206.74
2,007,058
-1.32(-0.63%)
Jan 31, 2019
205.92
209.58
205.63
208.06
2,896,386
+1.66(+0.80%)
Jan 30, 2019
202.18
206.93
202.06
206.40
1,298,053
+5.56(+2.77%)
Jan 29, 2019
203.62
204.25
200.22
200.84
1,032,238
-2.62(-1.29%)
Jan 28, 2019
205.18
205.25
202.21
203.46
1,008,755
-3.13(-1.52%)
Jan 25, 2019
206.88
207.76
205.11
206.59
1,169,444
+2.06(+1.01%)
Jan 24, 2019
204.71
205.89
202.70
204.53
1,002,186
-0.08(-0.04%)
Jan 23, 2019
205.34
208.71
202.35
204.61
1,508,972
-0.10(-0.05%)
Jan 22, 2019
205.19
208.06
203.29
204.71
1,718,254
-1.48(-0.72%)
Jan 18, 2019
206.48
207.58
203.31
206.18
1,683,008
+2.06(+1.01%)
Jan 17, 2019
201.01
204.48
201.01
204.12
1,147,636
+1.68(+0.83%)
Jan 16, 2019
203.40
206.67
201.73
202.44
1,394,113
+0.17(+0.09%)
Jan 15, 2019
198.00
202.69
198.00
202.27
1,618,097
+4.49(+2.27%)
Jan 14, 2019
196.43
198.92
195.62
197.77
1,097,493
-0.96(-0.49%)
Jan 11, 2019
198.05
199.56
196.72
198.74
1,534,675
+0.09(+0.04%)
Jan 10, 2019
194.50
199.84
193.87
198.65
1,563,461
+3.28(+1.68%)
Jan 09, 2019
196.72
197.63
193.14
195.37
1,704,495
-0.61(-0.31%)
Jan 08, 2019
193.16
196.08
190.52
195.98
1,719,699
+4.59(+2.40%)
Jan 07, 2019
187.87
192.76
187.87
191.39
1,222,078
+2.88(+1.53%)
Jan 04, 2019
184.49
190.71
182.52
188.52
1,805,215
+7.19(+3.97%)
Jan 03, 2019
183.95
185.86
181.03
181.32
2,095,931
-5.72(-3.06%)
Jan 02, 2019
184.19
188.34
183.81
187.05
1,544,565
-2.29(-1.21%)
Dec 31, 2018
189.84
191.17
187.97
189.34
1,116,732
+0.96(+0.51%)
Dec 28, 2018
190.19
191.87
187.03
188.37
1,392,874
-1.34(-0.70%)
Dec 27, 2018
182.32
189.85
180.67
189.71
2,340,623
+4.27(+2.30%)
Dec 26, 2018
177.10
185.50
176.08
185.44
2,066,592
+9.67(+5.50%)
Dec 24, 2018
177.94
181.19
175.64
175.77
1,047,904
-2.94(-1.65%)
Dec 21, 2018
185.42
187.55
177.93
178.72
3,454,894
-6.01(-3.25%)
Dec 20, 2018
187.06
188.72
180.89
184.73
2,266,174
-3.38(-1.79%)
Dec 19, 2018
190.99
195.13
185.94
188.10
1,962,668
-2.46(-1.29%)
Dec 18, 2018
191.43
193.09
188.52
190.57
2,007,142
+0.62(+0.32%)
Dec 17, 2018
192.64
193.83
188.32
189.95
2,287,146
-3.31(-1.71%)
Dec 14, 2018
197.64
198.69
192.70
193.26
2,368,208
-7.22(-3.60%)
Dec 13, 2018
198.96
203.11
196.90
200.48
2,179,123
-0.71(-0.35%)
Dec 12, 2018
202.09
204.82
200.70
201.19
1,537,858
+2.95(+1.49%)
Dec 11, 2018
201.98
202.39
196.27
198.24
1,633,576
-0.65(-0.33%)
Dec 10, 2018
195.21
199.11
193.60
198.90
1,647,302
+4.16(+2.14%)
Dec 07, 2018
202.19
204.15
194.48
194.73
1,837,654
-8.74(-4.30%)
Dec 06, 2018
195.44
203.49
191.79
203.47
2,763,790
+3.75(+1.88%)
Dec 04, 2018
204.54
205.94
197.56
199.72
1,794,403
-5.65(-2.75%)
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
.