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
+2.21 (+0.39%)
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 (%)
May 31, 2018
192.45
194.88
191.74
193.12
2,933,968
+0.48(+0.25%)
May 30, 2018
189.72
193.11
189.51
192.64
1,599,429
+4.22(+2.24%)
May 29, 2018
187.44
190.01
186.63
188.43
1,931,695
-0.37(-0.20%)
May 25, 2018
188.80
188.80
188.80
0
-0.67(-0.35%)
May 24, 2018
187.28
189.87
186.47
189.47
2,141,034
+1.49(+0.79%)
May 23, 2018
179.38
188.69
179.34
187.98
2,296,924
+5.45(+2.99%)
May 22, 2018
184.48
184.56
181.75
182.53
2,018,101
-1.10(-0.60%)
May 21, 2018
184.13
184.64
182.86
183.63
1,354,123
+1.10(+0.60%)
May 18, 2018
181.32
183.01
180.33
182.53
1,362,708
+0.73(+0.40%)
May 17, 2018
181.83
183.16
180.54
181.80
1,034,649
-0.60(-0.33%)
May 16, 2018
182.37
183.33
180.86
182.40
1,641,692
+0.61(+0.34%)
May 15, 2018
182.46
182.85
180.68
181.79
2,156,912
-2.70(-1.46%)
May 14, 2018
186.44
187.75
183.89
184.49
1,137,859
-1.54(-0.83%)
May 11, 2018
186.02
188.03
185.32
186.03
1,261,162
-0.10(-0.05%)
May 10, 2018
186.36
186.55
184.64
186.13
964,993
+1.56(+0.85%)
May 09, 2018
182.63
185.53
181.87
184.57
973,654
+2.39(+1.31%)
May 08, 2018
180.36
182.39
180.24
182.17
1,118,218
+0.59(+0.32%)
May 07, 2018
182.52
183.25
180.76
181.59
1,151,557
+0.10(+0.06%)
May 04, 2018
178.16
182.47
177.55
181.48
1,243,386
+2.94(+1.65%)
May 03, 2018
177.12
179.72
175.32
178.54
1,299,631
+0.43(+0.24%)
May 02, 2018
179.31
180.14
177.46
178.11
1,242,914
-1.26(-0.70%)
May 01, 2018
177.05
179.62
176.62
179.37
1,045,162
+2.35(+1.33%)
Apr 30, 2018
179.33
180.63
176.95
177.02
1,507,738
-1.72(-0.96%)
Apr 27, 2018
177.65
178.98
176.43
178.74
1,159,060
+1.35(+0.76%)
Apr 26, 2018
173.18
178.55
173.15
177.39
2,125,798
+8.44(+4.99%)
Apr 25, 2018
170.68
172.22
167.02
168.95
1,571,025
-2.11(-1.23%)
Apr 24, 2018
173.57
175.24
169.34
171.06
1,273,844
-1.66(-0.96%)
Apr 23, 2018
171.57
174.20
171.14
172.72
985,156
+2.08(+1.22%)
Apr 20, 2018
170.83
172.38
169.62
170.64
1,320,175
-1.23(-0.71%)
Apr 19, 2018
173.16
174.32
171.41
171.87
1,200,955
-1.70(-0.98%)
Apr 18, 2018
173.51
174.32
170.18
173.57
1,852,928
+0.18(+0.10%)
Apr 17, 2018
169.18
173.87
168.19
173.39
1,992,858
+5.46(+3.25%)
Apr 16, 2018
166.06
168.35
165.48
167.93
889,733
+3.17(+1.92%)
Apr 13, 2018
167.31
167.31
163.91
164.76
708,045
-1.57(-0.94%)
Apr 12, 2018
164.94
166.84
163.87
166.33
739,312
+1.95(+1.19%)
Apr 11, 2018
162.56
165.62
161.99
164.37
847,941
+0.27(+0.16%)
Apr 10, 2018
164.90
164.90
162.68
164.11
1,742,869
+1.84(+1.13%)
Apr 09, 2018
161.67
164.92
160.94
162.27
1,758,181
+2.01(+1.25%)
Apr 06, 2018
162.40
163.65
159.14
160.25
2,088,300
-3.97(-2.42%)
Apr 05, 2018
166.48
166.88
163.50
164.22
1,856,934
-1.17(-0.71%)
Apr 04, 2018
160.93
166.09
160.02
165.39
2,117,759
+2.47(+1.51%)
Apr 03, 2018
163.21
163.21
160.25
162.92
1,464,989
+0.56(+0.35%)
Apr 02, 2018
165.35
166.17
160.28
162.36
1,880,476
-3.32(-2.00%)
Mar 29, 2018
165.67
165.67
165.67
0
+2.31(+1.42%)
Mar 28, 2018
165.76
166.35
162.84
163.36
1,666,715
-2.22(-1.34%)
Mar 27, 2018
168.32
169.25
164.54
165.58
1,827,422
-1.22(-0.73%)
Mar 26, 2018
165.35
166.93
164.04
166.80
2,679,315
+4.45(+2.74%)
Mar 23, 2018
167.06
168.85
162.32
162.35
1,832,695
-4.74(-2.84%)
Mar 22, 2018
167.04
169.16
166.29
167.09
1,602,656
-1.75(-1.04%)
Mar 21, 2018
169.74
170.96
168.03
168.84
1,314,916
-1.42(-0.84%)
Mar 20, 2018
168.34
171.06
167.48
170.26
1,518,253
+2.30(+1.37%)
Mar 19, 2018
169.49
169.70
165.79
167.96
1,352,840
-2.72(-1.60%)
Mar 16, 2018
170.27
171.36
169.65
170.68
1,731,467
+0.63(+0.37%)
Mar 15, 2018
169.42
170.52
168.89
170.05
1,287,984
+0.61(+0.36%)
Mar 14, 2018
170.88
170.90
168.46
169.44
1,068,952
-0.37(-0.22%)
Mar 13, 2018
169.80
171.24
168.75
169.81
1,756,998
+0.34(+0.20%)
Mar 12, 2018
169.57
170.70
168.72
169.48
2,082,784
+0.15(+0.09%)
Mar 09, 2018
164.75
169.41
164.40
169.32
1,843,173
+5.45(+3.32%)
Mar 08, 2018
163.47
164.02
162.30
163.88
848,128
+0.77(+0.47%)
Mar 07, 2018
163.58
163.10
1,381,274
+1.15(+0.71%)
Mar 06, 2018
163.33
163.51
161.32
161.96
1,162,651
-0.69(-0.42%)
Mar 05, 2018
160.17
163.82
159.60
162.64
1,362,154
+1.28(+0.79%)
Mar 02, 2018
155.63
161.72
155.39
161.36
1,983,964
+4.30(+2.74%)
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
.